Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 0.8 | 0.96 | 0.8 | 0.8453 | 0.8453 | -0.005 (-0.55%) | 17,742 |
6 May 2020 | USD | 0.9096 | 0.9096 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 13,752 |
5 May 2020 | USD | 0.84 | 0.865 | 0.8 | 0.85 | 0.85 | -0.03 (-3.41%) | 5,661 |
4 May 2020 | USD | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | +0.025 (+2.92%) | 11,650 |
1 May 2020 | USD | 0.84 | 0.8558 | 0.84 | 0.855 | 0.855 | +0.01 (+1.16%) | 3,915 |
30 Apr 2020 | USD | 0.842 | 0.874 | 0.838 | 0.8452 | 0.8452 | +0.004 (+0.52%) | 12,139 |
29 Apr 2020 | USD | 0.88 | 0.88 | 0.8405 | 0.8408 | 0.8408 | +0.003 (+0.32%) | 1,494 |
28 Apr 2020 | USD | 0.848 | 0.848 | 0.8381 | 0.8381 | 0.8381 | -0.041 (-4.66%) | 1,101 |
27 Apr 2020 | USD | 0.92 | 0.92 | 0.838 | 0.8791 | 0.8791 | +0.049 (+5.90%) | 2,450 |
24 Apr 2020 | USD | 0.8387 | 0.87 | 0.82 | 0.8301 | 0.8301 | +0.01 (+1.23%) | 6,285 |
23 Apr 2020 | USD | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | +0.02 (+2.49%) | 3,108 |
22 Apr 2020 | USD | 0.8783 | 0.8783 | 0.79 | 0.8001 | 0.8001 | +0.02 (+2.58%) | 1,738 |
21 Apr 2020 | USD | 0.8784 | 0.8784 | 0.78 | 0.78 | 0.78 | -0.098 (-11.20%) | 8,456 |
20 Apr 2020 | USD | 0.7822 | 0.946 | 0.78 | 0.8784 | 0.8784 | +0.034 (+4.05%) | 7,108 |
17 Apr 2020 | USD | 1 | 1.03 | 0.8442 | 0.8442 | 0.8442 | -0.114 (-11.93%) | 4,277 |
16 Apr 2020 | USD | 0.97 | 1.0403 | 0.88 | 0.9586 | 0.9586 | +0.059 (+6.52%) | 32,274 |
15 Apr 2020 | USD | 0.8 | 1.0881 | 0.78 | 0.8999 | 0.8999 | +0.06 (+7.13%) | 87,596 |
14 Apr 2020 | USD | 0.81 | 0.845 | 0.78 | 0.84 | 0.84 | +0.02 (+2.44%) | 17,406 |
13 Apr 2020 | USD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | +0.03 (+3.80%) | 396 |
9 Apr 2020 | USD | 0.79 | 0.7901 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 7,190 |
8 Apr 2020 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 386 |
7 Apr 2020 | USD | 0.8492 | 0.8492 | 0.8063 | 0.81 | 0.81 | +0.02 (+2.53%) | 663 |
6 Apr 2020 | USD | 0.8415 | 0.8415 | 0.79 | 0.79 | 0.79 | +0.01 (+1.27%) | 2,399 |
3 Apr 2020 | USD | 0.8791 | 0.8791 | 0.7801 | 0.7801 | 0.7801 | -0.099 (-11.27%) | 403 |
2 Apr 2020 | USD | 0.766 | 0.8792 | 0.766 | 0.8792 | 0.8792 | +0.006 (+0.70%) | 1,149 |
1 Apr 2020 | USD | 0.8731 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | 0.0 (0.0%) | 283 |
31 Mar 2020 | USD | 0.8731 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | +0.064 (+7.92%) | 2,523 |
30 Mar 2020 | USD | 0.7508 | 0.809 | 0.7508 | 0.809 | 0.809 | +0.025 (+3.20%) | 1,139 |
27 Mar 2020 | USD | 0.85 | 0.8699 | 0.78 | 0.7839 | 0.7839 | -0.006 (-0.77%) | 6,081 |
26 Mar 2020 | USD | 0.8875 | 0.8875 | 0.78 | 0.79 | 0.79 | -0.094 (-10.65%) | 6,456 |