Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | USD | 1.39 | 1.402 | 1.379 | 1.402 | 1.402 | +0.06 (+4.47%) | 182,200 |
6 Apr 2020 | USD | 1.304 | 1.351 | 1.304 | 1.342 | 1.342 | +0.041 (+3.15%) | 167,000 |
3 Apr 2020 | USD | 1.294 | 1.301 | 1.294 | 1.301 | 1.301 | +0.027 (+2.12%) | 21,500 |
2 Apr 2020 | USD | 1.265 | 1.274 | 1.265 | 1.274 | 1.274 | -0.006 (-0.47%) | 88,000 |
1 Apr 2020 | USD | 1.276 | 1.28 | 1.266 | 1.28 | 1.28 | -0.01 (-0.78%) | 95,000 |
31 Mar 2020 | USD | 1.267 | 1.292 | 1.267 | 1.29 | 1.29 | +0.054 (+4.37%) | 164,000 |
30 Mar 2020 | USD | 1.272 | 1.272 | 1.229 | 1.236 | 1.236 | -0.036 (-2.83%) | 46,510 |
27 Mar 2020 | USD | 1.286 | 1.287 | 1.272 | 1.272 | 1.272 | -0.02 (-1.55%) | 98,000 |
26 Mar 2020 | USD | 1.241 | 1.295 | 1.236 | 1.292 | 1.292 | +0.045 (+3.61%) | 105,000 |
25 Mar 2020 | USD | 1.224 | 1.247 | 1.217 | 1.247 | 1.247 | +0.093 (+8.06%) | 200,000 |
24 Mar 2020 | USD | 1.162 | 1.162 | 1.154 | 1.154 | 1.154 | +0.02 (+1.76%) | 101,000 |
23 Mar 2020 | USD | 1.124 | 1.134 | 1.124 | 1.134 | 1.134 | -0.055 (-4.63%) | 150,000 |
20 Mar 2020 | USD | 1.149 | 1.189 | 1.146 | 1.189 | 1.189 | +0.031 (+2.68%) | 252,000 |
19 Mar 2020 | USD | 1.143 | 1.158 | 1.084 | 1.158 | 1.158 | +0.03 (+2.66%) | 512,000 |
18 Mar 2020 | USD | 1.164 | 1.164 | 1.128 | 1.128 | 1.128 | -0.003 (-0.27%) | 10,000 |
17 Mar 2020 | USD | 1.203 | 1.203 | 1.131 | 1.131 | 1.131 | -0.18 (-13.73%) | 147,000 |
16 Mar 2020 | USD | 1.417 | 1.417 | 1.309 | 1.311 | 1.311 | -0.1 (-7.09%) | 110,000 |
13 Mar 2020 | USD | 1.373 | 1.411 | 1.287 | 1.411 | 1.411 | +0.03 (+2.17%) | 323,060 |
12 Mar 2020 | USD | 1.498 | 1.498 | 1.381 | 1.381 | 1.381 | -0.196 (-12.43%) | 248,000 |
11 Mar 2020 | USD | 1.577 | 1.577 | 1.577 | 1.577 | 1.577 | +0.009 (+0.57%) | 0 |
10 Mar 2020 | USD | 1.581 | 1.581 | 1.568 | 1.568 | 1.568 | -0.045 (-2.79%) | 134,000 |
9 Mar 2020 | USD | 1.589 | 1.613 | 1.577 | 1.613 | 1.613 | -0.053 (-3.18%) | 71,400 |
6 Mar 2020 | USD | 1.666 | 1.666 | 1.666 | 1.666 | 1.666 | -0.027 (-1.59%) | 0 |
5 Mar 2020 | USD | 1.698 | 1.709 | 1.693 | 1.693 | 1.693 | +0.016 (+0.95%) | 102,000 |
4 Mar 2020 | USD | 1.637 | 1.685 | 1.637 | 1.677 | 1.677 | -0.007 (-0.42%) | 355,630 |
3 Mar 2020 | USD | 1.676 | 1.707 | 1.676 | 1.684 | 1.684 | +0.005 (+0.30%) | 142,000 |
2 Mar 2020 | USD | 1.654 | 1.679 | 1.654 | 1.679 | 1.679 | +0.033 (+2.00%) | 56,800 |
28 Feb 2020 | USD | 1.654 | 1.654 | 1.646 | 1.646 | 1.646 | -0.03 (-1.79%) | 33,060 |
27 Feb 2020 | USD | 1.663 | 1.676 | 1.663 | 1.676 | 1.676 | +0.009 (+0.54%) | 93,000 |
26 Feb 2020 | USD | 1.73 | 1.73 | 1.667 | 1.667 | 1.667 | -0.066 (-3.81%) | 269,180 |