Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 0.807 | 0.8163 | 0.7538 | 0.76 | 7.6 | -0.047 (-5.80%) | 13,321 |
29 Apr 2020 | USD | 0.76 | 0.8321 | 0.7495 | 0.8068 | 8.068 | +0.065 (+8.81%) | 24,964 |
28 Apr 2020 | USD | 0.72 | 0.75 | 0.6802 | 0.7415 | 7.415 | +0.04 (+5.69%) | 24,774 |
27 Apr 2020 | USD | 0.715 | 0.7175 | 0.655 | 0.7016 | 7.016 | +0.002 (+0.23%) | 16,493 |
24 Apr 2020 | USD | 0.6666 | 0.72 | 0.66 | 0.7 | 7 | +0.067 (+10.51%) | 24,942 |
23 Apr 2020 | USD | 0.6 | 0.69 | 0.58 | 0.6334 | 6.334 | +0.059 (+10.19%) | 114,879 |
22 Apr 2020 | USD | 0.5768 | 0.59 | 0.5309 | 0.5748 | 5.748 | +0.039 (+7.22%) | 50,455 |
21 Apr 2020 | USD | 0.609 | 0.609 | 0.525 | 0.5361 | 5.361 | -0.044 (-7.57%) | 21,139 |
20 Apr 2020 | USD | 0.678 | 0.7015 | 0.5713 | 0.58 | 5.8 | -0.106 (-15.43%) | 36,452 |
17 Apr 2020 | USD | 0.6693 | 0.6964 | 0.6242 | 0.6858 | 6.858 | +0.016 (+2.43%) | 11,341 |
16 Apr 2020 | USD | 0.6511 | 0.695 | 0.6103 | 0.6695 | 6.695 | +0.019 (+2.97%) | 11,599 |
15 Apr 2020 | USD | 0.6961 | 0.7409 | 0.6104 | 0.6502 | 6.502 | -0.04 (-5.77%) | 10,292 |
14 Apr 2020 | USD | 0.75 | 0.81 | 0.6813 | 0.69 | 6.9 | -0.061 (-8.07%) | 10,552 |
13 Apr 2020 | USD | 0.831 | 0.89 | 0.7501 | 0.7506 | 7.506 | -0.079 (-9.48%) | 7,425 |
9 Apr 2020 | USD | 0.8 | 0.8487 | 0.7113 | 0.8292 | 8.292 | +0.019 (+2.37%) | 14,878 |
8 Apr 2020 | USD | 0.7182 | 0.8517 | 0.68 | 0.81 | 8.1 | +0.11 (+15.71%) | 16,719 |
7 Apr 2020 | USD | 0.7 | 0.7151 | 0.6781 | 0.7 | 7 | 0.0 (0.0%) | 87,751 |
6 Apr 2020 | USD | 0.6871 | 0.76 | 0.6801 | 0.7 | 7 | +0.029 (+4.28%) | 15,327 |
3 Apr 2020 | USD | 0.7074 | 0.7327 | 0.6556 | 0.6713 | 6.713 | -0.023 (-3.27%) | 20,109 |
2 Apr 2020 | USD | 0.6634 | 0.7709 | 0.6634 | 0.694 | 6.94 | +0.027 (+4.00%) | 9,206 |
1 Apr 2020 | USD | 0.735 | 0.739 | 0.622 | 0.6673 | 6.673 | -0.083 (-11.03%) | 6,153 |
31 Mar 2020 | USD | 0.6834 | 0.7598 | 0.6204 | 0.75 | 7.5 | +0.064 (+9.25%) | 22,664 |
30 Mar 2020 | USD | 0.7399 | 0.7499 | 0.6402 | 0.6865 | 6.865 | +0.119 (+21.05%) | 10,058 |
27 Mar 2020 | USD | 0.76 | 0.76 | 0.5578 | 0.5671 | 5.671 | -0.213 (-27.29%) | 26,714 |
26 Mar 2020 | USD | 0.8256 | 0.8256 | 0.7602 | 0.78 | 7.8 | -0.02 (-2.50%) | 10,061 |
25 Mar 2020 | USD | 0.921 | 0.95 | 0.75 | 0.8 | 8 | -0.14 (-14.89%) | 28,836 |
24 Mar 2020 | USD | 0.82 | 0.9499 | 0.82 | 0.94 | 9.4 | +0.089 (+10.45%) | 10,241 |
23 Mar 2020 | USD | 0.9 | 0.97 | 0.8022 | 0.8511 | 8.511 | -0.049 (-5.43%) | 5,035 |
20 Mar 2020 | USD | 0.92 | 0.9421 | 0.7501 | 0.9 | 9 | -0.054 (-5.64%) | 94,073 |
19 Mar 2020 | USD | 0.8086 | 0.9999 | 0.75 | 0.9538 | 9.538 | +0.157 (+19.66%) | 56,867 |