Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | USD | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 201,000 |
24 Apr 2020 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 145,700 |
23 Apr 2020 | USD | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 187,400 |
22 Apr 2020 | USD | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 142,000 |
21 Apr 2020 | USD | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 423,600 |
20 Apr 2020 | USD | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 745,500 |
17 Apr 2020 | USD | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 361,800 |
16 Apr 2020 | USD | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 187,600 |
15 Apr 2020 | USD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 145,400 |
14 Apr 2020 | USD | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 225,800 |
13 Apr 2020 | USD | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 234,400 |
10 Apr 2020 | USD | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 457,900 |
9 Apr 2020 | USD | 1.7 | 1.78 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 804,800 |
8 Apr 2020 | USD | 1.67 | 1.7 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 349,500 |
7 Apr 2020 | USD | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 391,300 |
6 Apr 2020 | USD | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | +0.03 (+1.89%) | 426,200 |
3 Apr 2020 | USD | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 512,600 |
2 Apr 2020 | USD | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 125,000 |
1 Apr 2020 | USD | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 268,900 |
31 Mar 2020 | USD | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 109,200 |
30 Mar 2020 | USD | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 211,900 |
27 Mar 2020 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | +0.04 (+2.61%) | 620,000 |
26 Mar 2020 | USD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 982,300 |
25 Mar 2020 | USD | 1.54 | 1.6 | 1.52 | 1.6 | 1.6 | +0.11 (+7.38%) | 1,527,100 |
24 Mar 2020 | USD | 1.45 | 1.5 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,412,800 |
23 Mar 2020 | USD | 1.44 | 1.45 | 1.36 | 1.45 | 1.45 | 0.0 (0.0%) | 1,235,400 |
20 Mar 2020 | USD | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,786,400 |
19 Mar 2020 | USD | 1.51 | 1.52 | 1.43 | 1.43 | 1.43 | -0.12 (-7.74%) | 1,129,900 |
18 Mar 2020 | USD | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,624,200 |
17 Mar 2020 | USD | 1.3 | 1.65 | 1.24 | 1.52 | 1.52 | +0.07 (+4.83%) | 6,113,900 |