Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 47,474 |
22 Apr 2020 | USD | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 36,705 |
21 Apr 2020 | USD | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 47,943 |
20 Apr 2020 | USD | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 70,873 |
17 Apr 2020 | USD | 1.37 | 1.43 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 86,363 |
16 Apr 2020 | USD | 1.34 | 1.37 | 1.28 | 1.35 | 1.35 | +0.03 (+2.27%) | 69,700 |
15 Apr 2020 | USD | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 43,065 |
14 Apr 2020 | USD | 1.32 | 1.38 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 72,528 |
13 Apr 2020 | USD | 1.4 | 1.4 | 1.21 | 1.32 | 1.32 | -0.06 (-4.35%) | 239,204 |
9 Apr 2020 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
8 Apr 2020 | USD | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 433,721 |
7 Apr 2020 | USD | 1.43 | 1.5 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 7,944 |
6 Apr 2020 | USD | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 456,704 |
3 Apr 2020 | USD | 1.6 | 1.6 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 65,572 |
2 Apr 2020 | USD | 1.6 | 1.63 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 11,503 |
1 Apr 2020 | USD | 1.6 | 1.67 | 1.57 | 1.6 | 1.6 | -0.05 (-3.03%) | 6,164 |
31 Mar 2020 | USD | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 9,653 |
30 Mar 2020 | USD | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.1 (-5.68%) | 13,017 |
27 Mar 2020 | USD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 46,896 |
26 Mar 2020 | USD | 1.8 | 1.89 | 1.77 | 1.85 | 1.85 | +0.1 (+5.71%) | 286,220 |
25 Mar 2020 | USD | 1.71 | 1.81 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 190,039 |
24 Mar 2020 | USD | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | +0.06 (+3.64%) | 120,117 |
23 Mar 2020 | USD | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 5,274 |
20 Mar 2020 | USD | 1.75 | 1.8 | 1.65 | 1.67 | 1.67 | -0.07 (-4.02%) | 54,137 |
19 Mar 2020 | USD | 1.82 | 1.83 | 1.7 | 1.74 | 1.74 | -0.09 (-4.92%) | 24,602 |
18 Mar 2020 | USD | 1.79 | 1.93 | 1.68 | 1.83 | 1.83 | 0.0 (0.0%) | 46,483 |
17 Mar 2020 | USD | 1.72 | 1.9 | 1.5 | 1.83 | 1.83 | +0.11 (+6.40%) | 208,173 |
16 Mar 2020 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
13 Mar 2020 | USD | 1.9 | 1.9 | 1.71 | 1.72 | 1.72 | -0.14 (-7.53%) | 124,797 |
12 Mar 2020 | USD | 2.12 | 2.14 | 1.8 | 1.86 | 1.86 | -0.26 (-12.26%) | 327,298 |