Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 63,000 |
24 Apr 2020 | USD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 326,300 |
23 Apr 2020 | USD | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 445,700 |
22 Apr 2020 | USD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 164,300 |
21 Apr 2020 | USD | 1.02 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 543,800 |
20 Apr 2020 | USD | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | +0.02 (+1.98%) | 709,300 |
17 Apr 2020 | USD | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 629,900 |
16 Apr 2020 | USD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 180,900 |
15 Apr 2020 | USD | 0.98 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 265,800 |
14 Apr 2020 | USD | 0.965 | 0.98 | 0.965 | 0.98 | 0.98 | +0.015 (+1.55%) | 165,700 |
13 Apr 2020 | USD | 0.975 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 85,600 |
10 Apr 2020 | USD | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 241,600 |
9 Apr 2020 | USD | 1 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 281,900 |
8 Apr 2020 | USD | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 780,800 |
7 Apr 2020 | USD | 0.995 | 1.04 | 0.965 | 1.03 | 1.03 | +0.06 (+6.19%) | 549,300 |
6 Apr 2020 | USD | 0.95 | 0.995 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 178,900 |
3 Apr 2020 | USD | 0.93 | 0.955 | 0.93 | 0.95 | 0.95 | -0.005 (-0.52%) | 157,900 |
2 Apr 2020 | USD | 0.92 | 0.975 | 0.92 | 0.955 | 0.955 | +0.015 (+1.60%) | 133,700 |
1 Apr 2020 | USD | 0.915 | 0.995 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 276,100 |
31 Mar 2020 | USD | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 215,400 |
30 Mar 2020 | USD | 0.905 | 0.94 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 656,900 |
27 Mar 2020 | USD | 0.9 | 0.94 | 0.9 | 0.93 | 0.93 | +0.035 (+3.91%) | 368,900 |
26 Mar 2020 | USD | 0.89 | 0.92 | 0.885 | 0.895 | 0.895 | +0.02 (+2.29%) | 485,300 |
25 Mar 2020 | USD | 0.88 | 0.925 | 0.85 | 0.875 | 0.875 | +0.015 (+1.74%) | 363,100 |
24 Mar 2020 | USD | 0.835 | 0.87 | 0.835 | 0.86 | 0.86 | +0.035 (+4.24%) | 617,200 |
23 Mar 2020 | USD | 0.885 | 0.885 | 0.825 | 0.825 | 0.825 | -0.06 (-6.78%) | 409,300 |
20 Mar 2020 | USD | 0.83 | 0.9 | 0.83 | 0.885 | 0.885 | +0.045 (+5.36%) | 917,100 |
19 Mar 2020 | USD | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | -0.04 (-4.55%) | 1,146,900 |
18 Mar 2020 | USD | 0.985 | 0.99 | 0.88 | 0.88 | 0.88 | -0.09 (-9.28%) | 722,600 |
17 Mar 2020 | USD | 0.95 | 1 | 0.89 | 0.97 | 0.97 | -0.04 (-3.96%) | 627,800 |