Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 675,000 |
21 Apr 2020 | USD | 1.22 | 1.37 | 1.21 | 1.37 | 1.37 | +0.02 (+1.48%) | 751,100 |
20 Apr 2020 | USD | 1.36 | 1.49 | 1.3 | 1.35 | 1.35 | -0.13 (-8.78%) | 1,032,900 |
17 Apr 2020 | USD | 1.41 | 1.5 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 564,200 |
16 Apr 2020 | USD | 1.53 | 1.53 | 1.41 | 1.42 | 1.42 | -0.11 (-7.19%) | 361,200 |
15 Apr 2020 | USD | 1.53 | 1.58 | 1.48 | 1.53 | 1.53 | -0.06 (-3.77%) | 188,000 |
14 Apr 2020 | USD | 1.5 | 1.6 | 1.5 | 1.59 | 1.59 | +0.07 (+4.61%) | 636,000 |
13 Apr 2020 | USD | 1.62 | 1.68 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 520,300 |
9 Apr 2020 | USD | 1.57 | 1.74 | 1.5 | 1.56 | 1.56 | +0.08 (+5.41%) | 787,400 |
8 Apr 2020 | USD | 1.47 | 1.5 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 296,600 |
7 Apr 2020 | USD | 1.47 | 1.54 | 1.41 | 1.46 | 1.46 | +0.08 (+5.80%) | 335,400 |
6 Apr 2020 | USD | 1.35 | 1.46 | 1.3 | 1.38 | 1.38 | +0.01 (+0.73%) | 283,400 |
3 Apr 2020 | USD | 1.48 | 1.52 | 1.3 | 1.37 | 1.37 | -0.06 (-4.20%) | 249,000 |
2 Apr 2020 | USD | 1.4 | 1.61 | 1.33 | 1.43 | 1.43 | +0.1 (+7.52%) | 430,800 |
1 Apr 2020 | USD | 1.32 | 1.39 | 1.3 | 1.33 | 1.33 | -0.11 (-7.64%) | 281,600 |
31 Mar 2020 | USD | 1.35 | 1.44 | 1.3 | 1.44 | 1.44 | +0.11 (+8.27%) | 416,400 |
30 Mar 2020 | USD | 1.47 | 1.5 | 1.26 | 1.33 | 1.33 | -0.19 (-12.50%) | 287,800 |
27 Mar 2020 | USD | 1.66 | 1.67 | 1.43 | 1.52 | 1.52 | -0.19 (-11.11%) | 567,800 |
26 Mar 2020 | USD | 1.61 | 1.97 | 1.58 | 1.71 | 1.71 | +0.14 (+8.92%) | 801,700 |
25 Mar 2020 | USD | 1.25 | 1.66 | 1.25 | 1.57 | 1.57 | +0.23 (+17.16%) | 491,300 |
24 Mar 2020 | USD | 1.26 | 1.58 | 1.2 | 1.34 | 1.34 | +0.19 (+16.52%) | 486,900 |
23 Mar 2020 | USD | 1.55 | 1.55 | 1.14 | 1.15 | 1.15 | -0.42 (-26.75%) | 636,000 |
20 Mar 2020 | USD | 1.75 | 1.94 | 1.45 | 1.57 | 1.57 | -0.09 (-5.42%) | 736,600 |
19 Mar 2020 | USD | 0.84 | 2.37 | 0.84 | 1.66 | 1.66 | +0.86 (+107.50%) | 1,050,300 |
18 Mar 2020 | USD | 1.17 | 1.2 | 0.65 | 0.8 | 0.8 | -0.54 (-40.30%) | 969,100 |
17 Mar 2020 | USD | 1.73 | 1.8 | 1.33 | 1.34 | 1.34 | -0.38 (-22.09%) | 702,500 |
16 Mar 2020 | USD | 1.86 | 1.98 | 1.71 | 1.72 | 1.72 | -0.3 (-14.85%) | 549,000 |
13 Mar 2020 | USD | 1.8 | 2.02 | 1.8 | 2.02 | 2.02 | +0.41 (+25.47%) | 753,764 |
12 Mar 2020 | USD | 2.16 | 2.16 | 1.5 | 1.61 | 1.61 | -0.75 (-31.78%) | 1,021,504 |
11 Mar 2020 | USD | 2.8 | 2.9269 | 2.3301 | 2.36 | 2.36 | -0.65 (-21.59%) | 1,150,773 |