Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 1.72 | 1.99 | 1.72 | 1.8875 | 1.8875 | +0.188 (+11.03%) | 80,667 |
14 May 2020 | USD | 1.775 | 1.85 | 1.65 | 1.7 | 1.7 | -0.07 (-3.95%) | 67,173 |
13 May 2020 | USD | 1.86 | 1.86 | 1.67 | 1.77 | 1.77 | -0.09 (-4.84%) | 30,583 |
12 May 2020 | USD | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 6,468 |
11 May 2020 | USD | 1.975 | 1.975 | 1.83 | 1.88 | 1.88 | -0.02 (-1.05%) | 29,458 |
8 May 2020 | USD | 1.74 | 2.03 | 1.65 | 1.9 | 1.9 | +0.19 (+11.11%) | 183,279 |
7 May 2020 | USD | 1.77 | 1.78 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 27,352 |
6 May 2020 | USD | 1.75 | 1.8 | 1.718 | 1.72 | 1.72 | -0.03 (-1.71%) | 21,949 |
5 May 2020 | USD | 1.775 | 1.8 | 1.65 | 1.75 | 1.75 | 0.0 (0.0%) | 36,735 |
4 May 2020 | USD | 1.75 | 1.85 | 1.69 | 1.75 | 1.75 | +0.058 (+3.40%) | 69,873 |
1 May 2020 | USD | 1.75 | 1.75 | 1.62 | 1.6925 | 1.6925 | -0.018 (-1.02%) | 11,750 |
30 Apr 2020 | USD | 1.644 | 1.92 | 1.644 | 1.71 | 1.71 | +0.06 (+3.64%) | 24,265 |
29 Apr 2020 | USD | 1.71 | 1.74 | 1.59 | 1.65 | 1.65 | +0.02 (+1.23%) | 19,035 |
28 Apr 2020 | USD | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 8,551 |
27 Apr 2020 | USD | 1.416 | 1.65 | 1.416 | 1.65 | 1.65 | +0.25 (+17.86%) | 58,230 |
24 Apr 2020 | USD | 1.45 | 1.5 | 1.36 | 1.4 | 1.4 | -0.05 (-3.45%) | 22,181 |
23 Apr 2020 | USD | 1.465 | 1.48 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 4,784 |
22 Apr 2020 | USD | 1.52 | 1.54 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 42,907 |
21 Apr 2020 | USD | 1.48 | 1.52 | 1.43 | 1.5 | 1.5 | +0.02 (+1.35%) | 13,561 |
20 Apr 2020 | USD | 1.45 | 1.5 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 8,479 |
17 Apr 2020 | USD | 1.55 | 1.7 | 1.35 | 1.47 | 1.47 | -0.08 (-5.16%) | 55,170 |
16 Apr 2020 | USD | 1.56 | 1.57 | 1.525 | 1.55 | 1.55 | +0.15 (+10.71%) | 5,113 |
15 Apr 2020 | USD | 1.523 | 1.7 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 58,340 |
14 Apr 2020 | USD | 1.75 | 1.81 | 1.42 | 1.5 | 1.5 | -0.19 (-11.24%) | 112,501 |
13 Apr 2020 | USD | 1.53 | 1.76 | 1.41 | 1.69 | 1.69 | +0.2 (+13.42%) | 71,393 |
9 Apr 2020 | USD | 1.57 | 1.7375 | 1.46 | 1.49 | 1.49 | -0.193 (-11.44%) | 98,179 |
8 Apr 2020 | USD | 1.25 | 1.72 | 1.2402 | 1.6825 | 1.6825 | +0.432 (+34.60%) | 181,173 |
7 Apr 2020 | USD | 0.925 | 1.4 | 0.916 | 1.25 | 1.25 | +0.35 (+38.89%) | 184,344 |
6 Apr 2020 | USD | 0.85 | 0.94 | 0.85 | 0.9 | 0.9 | +0.05 (+5.88%) | 70,407 |
3 Apr 2020 | USD | 0.8875 | 0.9 | 0.85 | 0.85 | 0.85 | +0.007 (+0.89%) | 3,247 |