Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | GBP | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 0 |
30 Mar 2020 | GBP | 1.43 | 1.91 | 1.41 | 1.85 | 1.85 | -0.23 (-11.06%) | 0 |
27 Mar 2020 | GBP | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | +0.04 (+1.96%) | 0 |
26 Mar 2020 | GBP | 1.47 | 2.26 | 1.46 | 2.04 | 2.04 | +0.52 (+34.21%) | 5,000 |
25 Mar 2020 | GBP | 1.19 | 1.55 | 1.19 | 1.52 | 1.52 | +0.44 (+40.74%) | 6,430 |
24 Mar 2020 | GBP | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 5,208 |
23 Mar 2020 | GBP | 1.09 | 1.19 | 1.09 | 1.12 | 1.12 | -0.13 (-10.40%) | 0 |
20 Mar 2020 | GBP | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.08 (+6.84%) | 0 |
19 Mar 2020 | GBP | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | -0.08 (-6.40%) | 0 |
18 Mar 2020 | GBP | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | -0.29 (-18.83%) | 0 |
17 Mar 2020 | GBP | 2.3 | 2.3 | 1.54 | 1.54 | 1.54 | -0.74 (-32.46%) | 9,000 |
16 Mar 2020 | GBP | 2.3 | 2.46 | 2.28 | 2.28 | 2.28 | +0.18 (+8.57%) | 0 |
13 Mar 2020 | GBP | 2.16 | 2.16 | 2.1 | 2.1 | 2.1 | +0.02 (+0.96%) | 0 |
12 Mar 2020 | GBP | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.18 (-7.96%) | 0 |
11 Mar 2020 | GBP | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.3 (-11.72%) | 0 |
10 Mar 2020 | GBP | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | +0.14 (+5.79%) | 0 |
9 Mar 2020 | GBP | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | -0.12 (-4.72%) | 0 |
6 Mar 2020 | GBP | 2.6 | 2.6 | 2.54 | 2.54 | 2.54 | -0.18 (-6.62%) | 0 |
5 Mar 2020 | GBP | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -0.2 (-6.85%) | 0 |
4 Mar 2020 | GBP | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | +0.16 (+5.80%) | 0 |
3 Mar 2020 | GBP | 2.7 | 2.76 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 0 |
2 Mar 2020 | GBP | 2.64 | 2.7 | 2.58 | 2.7 | 2.7 | +0.06 (+2.27%) | 0 |
28 Feb 2020 | GBP | 2.5 | 2.66 | 2.48 | 2.64 | 2.64 | +0.22 (+9.09%) | 0 |
27 Feb 2020 | GBP | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | -0.2 (-7.63%) | 0 |
26 Feb 2020 | GBP | 2.54 | 2.62 | 2.44 | 2.62 | 2.62 | -0.08 (-2.96%) | 0 |
25 Feb 2020 | GBP | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
24 Feb 2020 | GBP | 2.68 | 2.7 | 2.64 | 2.7 | 2.7 | -0.06 (-2.17%) | 0 |
21 Feb 2020 | GBP | 2.82 | 2.84 | 2.76 | 2.76 | 2.76 | +0.06 (+2.22%) | 0 |
20 Feb 2020 | GBP | 2.68 | 2.7 | 2.66 | 2.7 | 2.7 | -0.18 (-6.25%) | 0 |
19 Feb 2020 | GBP | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.06 (+2.13%) | 0 |