Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 1.15 | 1.17 | 1.12 | 1.13 | 1.1091 | -0.1 (-8.13%) | 8,832 |
29 Apr 2020 | USD | 1.24 | 1.25 | 1.2 | 1.23 | 1.2072 | +0.03 (+2.50%) | 42,800 |
28 Apr 2020 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.1778 | +0.05 (+4.35%) | 10,556 |
27 Apr 2020 | USD | 1.26 | 1.26 | 1.15 | 1.15 | 1.1287 | -0.05 (-4.17%) | 11,500 |
24 Apr 2020 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.1778 | -0.05 (-4%) | 4,000 |
23 Apr 2020 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.2268 | 0.0 (0.0%) | 0 |
22 Apr 2020 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.2268 | +0.08 (+6.84%) | 119,200 |
21 Apr 2020 | USD | 1.1699 | 1.17 | 1.1699 | 1.17 | 1.1483 | -0.08 (-6.40%) | 3,510 |
20 Apr 2020 | USD | 1.18 | 1.25 | 1.15 | 1.25 | 1.2268 | 0.0 (0.0%) | 6,688 |
17 Apr 2020 | USD | 1.27 | 1.27 | 1.25 | 1.25 | 1.2268 | +0.07 (+5.93%) | 1,200 |
16 Apr 2020 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.1581 | 0.0 (0.0%) | 0 |
15 Apr 2020 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.1581 | -0.015 (-1.26%) | 100 |
14 Apr 2020 | USD | 1.16 | 1.195 | 1.16 | 1.195 | 1.1729 | -0.035 (-2.85%) | 5,510 |
13 Apr 2020 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.2072 | -0.05 (-3.91%) | 2,000 |
9 Apr 2020 | USD | 1.19 | 1.28 | 1.19 | 1.28 | 1.2563 | +0.08 (+6.67%) | 1,000 |
8 Apr 2020 | USD | 1.106 | 1.2 | 1.106 | 1.2 | 1.1778 | -0.035 (-2.82%) | 10,465 |
7 Apr 2020 | USD | 1.14 | 1.28 | 1.14 | 1.2348 | 1.2119 | +0.125 (+11.24%) | 9,300 |
6 Apr 2020 | USD | 1.12 | 1.12 | 1.07 | 1.11 | 1.0894 | +0.07 (+6.73%) | 56,930 |
3 Apr 2020 | USD | 1.03 | 1.05 | 1 | 1.04 | 1.0207 | -0.06 (-5.45%) | 17,466 |
2 Apr 2020 | USD | 1.05 | 1.11 | 1.05 | 1.1 | 1.0796 | +0.115 (+11.68%) | 2,242 |
1 Apr 2020 | USD | 1.03 | 1.03 | 0.985 | 0.985 | 0.9667 | -0.035 (-3.43%) | 7,500 |
31 Mar 2020 | USD | 0.965 | 1.07 | 0.92 | 1.02 | 1.0011 | +0.005 (+0.49%) | 28,400 |
30 Mar 2020 | USD | 1.015 | 1.015 | 0.965 | 1.015 | 0.9962 | -0.075 (-6.88%) | 9,200 |
27 Mar 2020 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.0698 | 0.0 (0.0%) | 0 |
26 Mar 2020 | USD | 1.16 | 1.16 | 1.07 | 1.09 | 1.0698 | +0.02 (+1.87%) | 35,900 |
25 Mar 2020 | USD | 1 | 1.1 | 1 | 1.07 | 1.0502 | +0.07 (+7.00%) | 114,755 |
24 Mar 2020 | USD | 0.9955 | 1 | 0.95 | 1 | 0.9815 | +0.13 (+14.94%) | 30,200 |
23 Mar 2020 | USD | 0.9 | 1 | 0.86 | 0.87 | 0.8539 | -0.22 (-20.18%) | 37,900 |
20 Mar 2020 | USD | 0.98 | 1.09 | 0.98 | 1.09 | 1.0698 | +0.02 (+1.87%) | 1,200 |
19 Mar 2020 | USD | 1 | 1.1 | 1 | 1.07 | 1.0502 | -0.01 (-0.93%) | 48,970 |