Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 320,245 |
28 Apr 2020 | USD | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 634,488 |
27 Apr 2020 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
24 Apr 2020 | USD | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 561,891 |
23 Apr 2020 | USD | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 258,741 |
22 Apr 2020 | USD | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 865,934 |
21 Apr 2020 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 572,009 |
20 Apr 2020 | USD | 1.24 | 1.3 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 822,351 |
17 Apr 2020 | USD | 1.13 | 1.28 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 1,177,564 |
16 Apr 2020 | USD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,005,875 |
15 Apr 2020 | USD | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 904,055 |
14 Apr 2020 | USD | 1.05 | 1.1 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,303,908 |
13 Apr 2020 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,914,391 |
8 Apr 2020 | USD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 1,370,238 |
7 Apr 2020 | USD | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | +0.1 (+10.75%) | 1,338,780 |
6 Apr 2020 | USD | 0.94 | 0.94 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 1,416,985 |
3 Apr 2020 | USD | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 1,143,384 |
2 Apr 2020 | USD | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -0.05 (-5.10%) | 2,877,866 |
1 Apr 2020 | USD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 1,571,978 |
31 Mar 2020 | USD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 2,071,700 |
30 Mar 2020 | USD | 1.01 | 1.08 | 1 | 1 | 1 | -0.01 (-0.99%) | 373,339 |
27 Mar 2020 | USD | 1.12 | 1.17 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,052,962 |
26 Mar 2020 | USD | 1.08 | 1.14 | 1.04 | 1.04 | 1.04 | +0.03 (+2.97%) | 906,284 |
25 Mar 2020 | USD | 1.01 | 1.17 | 1 | 1.01 | 1.01 | +0.09 (+9.78%) | 1,108,779 |
24 Mar 2020 | USD | 0.9 | 0.95 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,969,354 |
23 Mar 2020 | USD | 1.01 | 1.03 | 0.9 | 0.91 | 0.91 | -0.13 (-12.50%) | 1,221,775 |
20 Mar 2020 | USD | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,079,314 |
19 Mar 2020 | USD | 1.05 | 1.1 | 1.01 | 1.03 | 1.03 | -0.06 (-5.50%) | 1,552,196 |
18 Mar 2020 | USD | 1.15 | 1.25 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,312,771 |