Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 0.82 | 0.86 | 0.73 | 0.77 | 4.62 | +0.01 (+1.32%) | 436,600 |
22 Apr 2020 | USD | 0.73 | 0.77 | 0.73 | 0.76 | 4.56 | +0.01 (+1.33%) | 280,800 |
21 Apr 2020 | USD | 0.73 | 0.75 | 0.73 | 0.75 | 4.5 | +0.01 (+1.35%) | 186,700 |
20 Apr 2020 | USD | 0.75 | 0.78 | 0.73 | 0.74 | 4.44 | +0.01 (+1.37%) | 387,000 |
17 Apr 2020 | USD | 0.73 | 0.76 | 0.71 | 0.73 | 4.38 | -0.03 (-3.95%) | 196,000 |
16 Apr 2020 | USD | 0.76 | 0.76 | 0.71 | 0.76 | 4.56 | 0.0 (0.0%) | 143,300 |
15 Apr 2020 | USD | 0.68 | 0.82 | 0.61 | 0.76 | 4.56 | +0.04 (+5.56%) | 1,449,600 |
14 Apr 2020 | USD | 0.7 | 0.75 | 0.58 | 0.72 | 4.32 | -0.03 (-4%) | 545,300 |
13 Apr 2020 | USD | 0.65 | 0.77 | 0.65 | 0.75 | 4.5 | +0.06 (+8.70%) | 393,500 |
9 Apr 2020 | USD | 0.75 | 0.77 | 0.68 | 0.69 | 4.14 | -0.01 (-1.43%) | 901,300 |
8 Apr 2020 | USD | 0.65 | 0.7 | 0.65 | 0.7 | 4.2 | +0.03 (+4.48%) | 276,600 |
7 Apr 2020 | USD | 0.67 | 0.7 | 0.65 | 0.67 | 4.02 | +0.02 (+3.08%) | 275,600 |
6 Apr 2020 | USD | 0.71 | 0.74 | 0.63 | 0.65 | 3.9 | -0.07 (-9.72%) | 479,500 |
3 Apr 2020 | USD | 0.8 | 0.8 | 0.69 | 0.72 | 4.32 | -0.03 (-4%) | 318,100 |
2 Apr 2020 | USD | 0.75 | 0.79 | 0.71 | 0.75 | 4.5 | -0.05 (-6.25%) | 825,600 |
1 Apr 2020 | USD | 0.71 | 0.84 | 0.7 | 0.8 | 4.8 | +0.1 (+14.29%) | 2,257,400 |
31 Mar 2020 | USD | 0.68 | 0.75 | 0.67 | 0.7 | 4.2 | -0.06 (-7.89%) | 520,800 |
30 Mar 2020 | USD | 0.8 | 0.83 | 0.71 | 0.76 | 4.56 | -0.04 (-5%) | 1,793,500 |
27 Mar 2020 | USD | 0.93 | 1.13 | 0.77 | 0.8 | 4.8 | +0.02 (+2.56%) | 6,892,600 |
26 Mar 2020 | USD | 0.8 | 0.8 | 0.75 | 0.78 | 4.68 | +0.01 (+1.30%) | 41,400 |
25 Mar 2020 | USD | 0.77 | 0.8 | 0.68 | 0.77 | 4.62 | 0.0 (0.0%) | 146,800 |
24 Mar 2020 | USD | 0.74 | 0.79 | 0.71 | 0.77 | 4.62 | +0.03 (+4.05%) | 183,200 |
23 Mar 2020 | USD | 0.67 | 0.8 | 0.63 | 0.74 | 4.44 | 0.0 (0.0%) | 156,300 |
20 Mar 2020 | USD | 0.81 | 0.88 | 0.7 | 0.74 | 4.44 | -0.13 (-14.94%) | 710,500 |
19 Mar 2020 | USD | 0.8 | 1.03 | 0.8 | 0.87 | 5.22 | +0.05 (+6.10%) | 1,203,800 |
18 Mar 2020 | USD | 0.9 | 0.94 | 0.81 | 0.82 | 4.92 | -0.1 (-10.87%) | 128,800 |
17 Mar 2020 | USD | 0.95 | 0.98 | 0.91 | 0.92 | 5.52 | -0.06 (-6.12%) | 114,500 |
16 Mar 2020 | USD | 0.96 | 1.03 | 0.93 | 0.98 | 5.88 | +0.02 (+2.08%) | 87,300 |
13 Mar 2020 | USD | 0.91 | 0.99 | 0.91 | 0.96 | 5.76 | +0.05 (+5.49%) | 50,500 |
12 Mar 2020 | USD | 0.95 | 0.99 | 0.91 | 0.91 | 5.46 | -0.04 (-4.21%) | 188,400 |