Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 2 | 2.27 | 1.9873 | 2.12 | 21.2 | +0.14 (+7.07%) | 780,277 |
22 Apr 2020 | USD | 1.93 | 2 | 1.9 | 1.98 | 19.8 | +0.08 (+4.21%) | 123,477 |
21 Apr 2020 | USD | 1.85 | 1.98 | 1.77 | 1.9 | 19 | +0.19 (+11.11%) | 300,934 |
20 Apr 2020 | USD | 1.65 | 1.79 | 1.6101 | 1.71 | 17.1 | -0.03 (-1.72%) | 209,142 |
17 Apr 2020 | USD | 1.93 | 1.93 | 1.6 | 1.74 | 17.4 | -0.06 (-3.33%) | 179,420 |
16 Apr 2020 | USD | 1.77 | 1.8613 | 1.75 | 1.8 | 18 | +0.02 (+1.12%) | 63,753 |
15 Apr 2020 | USD | 1.79 | 1.82 | 1.65 | 1.78 | 17.8 | -0.01 (-0.56%) | 101,255 |
14 Apr 2020 | USD | 1.9 | 1.96 | 1.7266 | 1.79 | 17.9 | -0.06 (-3.24%) | 149,240 |
13 Apr 2020 | USD | 1.71 | 1.95 | 1.7 | 1.85 | 18.5 | +0.16 (+9.47%) | 173,866 |
9 Apr 2020 | USD | 1.6 | 1.77 | 1.5101 | 1.69 | 16.9 | +0.08 (+4.97%) | 259,684 |
8 Apr 2020 | USD | 1.58 | 1.61 | 1.49 | 1.61 | 16.1 | +0.08 (+5.23%) | 89,987 |
7 Apr 2020 | USD | 1.49 | 1.63 | 1.49 | 1.53 | 15.3 | +0.04 (+2.68%) | 87,787 |
6 Apr 2020 | USD | 1.42 | 1.5669 | 1.42 | 1.49 | 14.9 | +0.07 (+4.93%) | 177,845 |
3 Apr 2020 | USD | 1.45 | 1.4828 | 1.35 | 1.42 | 14.2 | +0.03 (+2.16%) | 61,209 |
2 Apr 2020 | USD | 1.36 | 1.5 | 1.35 | 1.39 | 13.9 | 0.0 (0.0%) | 61,951 |
1 Apr 2020 | USD | 1.49 | 1.62 | 1.32 | 1.39 | 13.9 | -0.19 (-12.03%) | 155,264 |
31 Mar 2020 | USD | 1.51 | 1.63 | 1.49 | 1.58 | 15.8 | +0.04 (+2.60%) | 103,789 |
30 Mar 2020 | USD | 1.6 | 1.6299 | 1.51 | 1.54 | 15.4 | -0.07 (-4.35%) | 110,662 |
27 Mar 2020 | USD | 1.56 | 1.7 | 1.4372 | 1.61 | 16.1 | -0.02 (-1.23%) | 141,816 |
26 Mar 2020 | USD | 1.59 | 1.64 | 1.4 | 1.63 | 16.3 | +0.08 (+5.16%) | 302,258 |
25 Mar 2020 | USD | 1.5 | 1.68 | 1.48 | 1.55 | 15.5 | +0.05 (+3.33%) | 129,891 |
24 Mar 2020 | USD | 1.45 | 1.62 | 1.36 | 1.5 | 15 | +0.19 (+14.50%) | 208,305 |
23 Mar 2020 | USD | 1.25 | 1.3809 | 1.2 | 1.31 | 13.1 | +0.04 (+3.15%) | 97,924 |
20 Mar 2020 | USD | 1.35 | 1.45 | 1.25 | 1.27 | 12.7 | -0.05 (-3.79%) | 239,291 |
19 Mar 2020 | USD | 1.19 | 1.3799 | 1.19 | 1.32 | 13.2 | +0.15 (+12.82%) | 237,126 |
18 Mar 2020 | USD | 1.4 | 1.45 | 1.15 | 1.17 | 11.7 | -0.25 (-17.61%) | 369,607 |
17 Mar 2020 | USD | 1.38 | 1.6 | 1.3295 | 1.42 | 14.2 | +0.12 (+9.23%) | 224,232 |
16 Mar 2020 | USD | 1.19 | 1.47 | 1.17 | 1.3 | 13 | -0.18 (-12.16%) | 405,881 |
13 Mar 2020 | USD | 1.83 | 1.95 | 1.39 | 1.48 | 14.8 | -0.17 (-10.30%) | 577,659 |
12 Mar 2020 | USD | 1.84 | 2.05 | 1.6 | 1.65 | 16.5 | -0.36 (-17.91%) | 636,040 |