Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 0.7911 | 0.8791 | 0.75 | 0.7617 | 0.7617 | -0.028 (-3.58%) | 255,298 |
29 Apr 2020 | USD | 0.7115 | 0.81 | 0.67 | 0.79 | 0.79 | +0.107 (+15.67%) | 411,788 |
28 Apr 2020 | USD | 0.6771 | 0.6914 | 0.6525 | 0.683 | 0.683 | -0.003 (-0.41%) | 255,823 |
27 Apr 2020 | USD | 0.7 | 0.715 | 0.66 | 0.6858 | 0.6858 | -0.002 (-0.31%) | 253,359 |
24 Apr 2020 | USD | 0.754 | 0.754 | 0.67 | 0.6879 | 0.6879 | -0.009 (-1.35%) | 369,195 |
23 Apr 2020 | USD | 0.6954 | 0.7099 | 0.65 | 0.6973 | 0.6973 | +0.022 (+3.21%) | 318,037 |
22 Apr 2020 | USD | 0.74 | 0.74 | 0.6515 | 0.6756 | 0.6756 | -0.02 (-2.88%) | 232,773 |
21 Apr 2020 | USD | 0.7033 | 0.7499 | 0.67 | 0.6956 | 0.6956 | +0.004 (+0.53%) | 269,540 |
20 Apr 2020 | USD | 0.7258 | 0.7305 | 0.6511 | 0.6919 | 0.6919 | -0.039 (-5.28%) | 310,826 |
17 Apr 2020 | USD | 0.83 | 0.8362 | 0.7 | 0.7305 | 0.7305 | -0.08 (-9.84%) | 414,383 |
16 Apr 2020 | USD | 0.92 | 0.92 | 0.8052 | 0.8102 | 0.8102 | -0.13 (-13.81%) | 564,518 |
15 Apr 2020 | USD | 0.88 | 0.96 | 0.8301 | 0.94 | 0.94 | +0.011 (+1.23%) | 646,163 |
14 Apr 2020 | USD | 0.95 | 0.95 | 0.83 | 0.9286 | 0.9286 | -0.001 (-0.15%) | 521,657 |
13 Apr 2020 | USD | 0.9801 | 0.9801 | 0.78 | 0.93 | 0.93 | +0.07 (+8.14%) | 383,526 |
9 Apr 2020 | USD | 0.8256 | 0.9201 | 0.7711 | 0.86 | 0.86 | +0.02 (+2.38%) | 288,814 |
8 Apr 2020 | USD | 0.762 | 0.8427 | 0.762 | 0.84 | 0.84 | +0.08 (+10.53%) | 119,154 |
7 Apr 2020 | USD | 0.8272 | 0.9 | 0.75 | 0.76 | 0.76 | -0.047 (-5.84%) | 126,205 |
6 Apr 2020 | USD | 0.82 | 0.8436 | 0.688 | 0.8071 | 0.8071 | +0.057 (+7.61%) | 130,082 |
3 Apr 2020 | USD | 0.82 | 0.8597 | 0.75 | 0.75 | 0.75 | -0.065 (-7.98%) | 157,899 |
2 Apr 2020 | USD | 0.851 | 0.9201 | 0.81 | 0.815 | 0.815 | -0.04 (-4.68%) | 79,452 |
1 Apr 2020 | USD | 0.9253 | 0.948 | 0.85 | 0.855 | 0.855 | -0.094 (-9.90%) | 118,639 |
31 Mar 2020 | USD | 0.93 | 0.95 | 0.9198 | 0.9489 | 0.9489 | +0.003 (+0.27%) | 127,207 |
30 Mar 2020 | USD | 0.9199 | 0.9965 | 0.91 | 0.9463 | 0.9463 | +0.026 (+2.86%) | 82,198 |
27 Mar 2020 | USD | 1 | 1.1 | 0.92 | 0.92 | 0.92 | -0.08 (-8%) | 127,002 |
26 Mar 2020 | USD | 0.9765 | 1.04 | 0.92 | 1 | 1 | +0.026 (+2.72%) | 59,400 |
25 Mar 2020 | USD | 0.9552 | 1.065 | 0.8728 | 0.9735 | 0.9735 | +0.024 (+2.47%) | 106,526 |
24 Mar 2020 | USD | 0.92 | 1.11 | 0.88 | 0.95 | 0.95 | +0.031 (+3.40%) | 90,944 |
23 Mar 2020 | USD | 0.9 | 0.95 | 0.88 | 0.9188 | 0.9188 | +0.009 (+0.97%) | 129,131 |
20 Mar 2020 | USD | 0.959 | 0.995 | 0.905 | 0.91 | 0.91 | -0.04 (-4.21%) | 182,005 |
19 Mar 2020 | USD | 0.9194 | 0.96 | 0.9001 | 0.95 | 0.95 | +0.03 (+3.26%) | 86,374 |