Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.1 | 1.1 | 1.006 | 1.05 | 10.5 | -0.05 (-4.55%) | 4,800 |
6 May 2020 | USD | 1.06 | 1.1 | 1.055 | 1.1 | 11 | -0.02 (-1.79%) | 5,700 |
5 May 2020 | USD | 1.06 | 1.12 | 1.05 | 1.12 | 11.2 | +0.095 (+9.27%) | 2,300 |
4 May 2020 | USD | 1.09 | 1.09 | 0.96 | 1.025 | 10.25 | -0.005 (-0.49%) | 1,200 |
1 May 2020 | USD | 0.987 | 1.08 | 0.987 | 1.03 | 10.3 | +0.01 (+0.98%) | 1,200 |
30 Apr 2020 | USD | 0.923 | 1.02 | 0.923 | 1.02 | 10.2 | -0.05 (-4.67%) | 3,000 |
29 Apr 2020 | USD | 1.03 | 1.07 | 1.01 | 1.07 | 10.7 | -0.04 (-3.60%) | 102,600 |
28 Apr 2020 | USD | 1.13 | 1.13 | 1.05 | 1.11 | 11.1 | -0.02 (-1.77%) | 1,300 |
27 Apr 2020 | USD | 1.08 | 1.14 | 1.06 | 1.13 | 11.3 | +0.13 (+13.00%) | 11,400 |
24 Apr 2020 | USD | 1.11 | 1.11 | 0.993 | 1 | 10 | -0.06 (-5.66%) | 2,800 |
23 Apr 2020 | USD | 1.16 | 1.16 | 1.06 | 1.06 | 10.6 | +0.02 (+1.92%) | 500 |
22 Apr 2020 | USD | 1.092 | 1.1 | 1.02 | 1.04 | 10.4 | +0.05 (+5.05%) | 1,700 |
21 Apr 2020 | USD | 0.99 | 1.01 | 0.99 | 0.99 | 9.9 | +0.013 (+1.33%) | 5,700 |
20 Apr 2020 | USD | 0.96 | 1.04 | 0.96 | 0.977 | 9.77 | +0.057 (+6.20%) | 4,800 |
17 Apr 2020 | USD | 0.88 | 0.92 | 0.88 | 0.92 | 9.2 | +0.067 (+7.85%) | 1,173 |
16 Apr 2020 | USD | 0.894 | 0.894 | 0.853 | 0.853 | 8.53 | -0.025 (-2.85%) | 2,730 |
15 Apr 2020 | USD | 0.864 | 0.878 | 0.85 | 0.878 | 8.78 | -0.043 (-4.67%) | 1,735 |
14 Apr 2020 | USD | 0.918 | 0.922 | 0.909 | 0.921 | 9.21 | +0.011 (+1.21%) | 53,119 |
13 Apr 2020 | USD | 0.92 | 0.92 | 0.8415 | 0.91 | 9.1 | +0.002 (+0.22%) | 929 |
9 Apr 2020 | USD | 0.913 | 0.914 | 0.8555 | 0.908 | 9.08 | +0.013 (+1.45%) | 4,636 |
8 Apr 2020 | USD | 0.895 | 0.895 | 0.895 | 0.895 | 8.95 | +0.077 (+9.41%) | 100 |
7 Apr 2020 | USD | 0.84 | 0.84 | 0.818 | 0.818 | 8.18 | +0.02 (+2.51%) | 100,200 |
6 Apr 2020 | USD | 0.798 | 0.798 | 0.798 | 0.798 | 7.98 | 0.0 (0.0%) | 654 |
3 Apr 2020 | USD | 0.82 | 0.82 | 0.796 | 0.798 | 7.98 | -0.068 (-7.85%) | 3,000 |
2 Apr 2020 | USD | 0.866 | 0.866 | 0.866 | 0.866 | 8.66 | -0.002 (-0.23%) | 47,084 |
1 Apr 2020 | USD | 0.883 | 0.883 | 0.8499 | 0.868 | 8.68 | -0.061 (-6.57%) | 1,775 |
31 Mar 2020 | USD | 0.929 | 0.929 | 0.929 | 0.929 | 9.29 | +0.029 (+3.21%) | 129 |
30 Mar 2020 | USD | 0.89 | 0.9001 | 0.792 | 0.9001 | 9.001 | +0.05 (+5.89%) | 8,500 |
27 Mar 2020 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | +0.046 (+5.72%) | 9,163 |
26 Mar 2020 | USD | 0.914 | 0.914 | 0.794 | 0.804 | 8.04 | -0.029 (-3.54%) | 9,490 |