Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 1.455 | 1.5 | 1.455 | 1.465 | 1.465 | -0.01 (-0.68%) | 9,724 |
22 Apr 2020 | USD | 1.45 | 1.525 | 1.43 | 1.475 | 1.475 | +0.025 (+1.72%) | 21,104 |
21 Apr 2020 | USD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 8,234 |
20 Apr 2020 | USD | 1.52 | 1.53 | 1.475 | 1.49 | 1.49 | -0.06 (-3.87%) | 18,852 |
17 Apr 2020 | USD | 1.575 | 1.59 | 1.545 | 1.55 | 1.55 | -0.01 (-0.64%) | 12,934 |
16 Apr 2020 | USD | 1.52 | 1.585 | 1.515 | 1.56 | 1.56 | -0.01 (-0.64%) | 13,110 |
15 Apr 2020 | USD | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 11,308 |
14 Apr 2020 | USD | 1.62 | 1.64 | 1.545 | 1.61 | 1.61 | +0.05 (+3.21%) | 17,958 |
13 Apr 2020 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 1.55 | 1.605 | 1.505 | 1.56 | 1.56 | +0.02 (+1.30%) | 40,112 |
8 Apr 2020 | USD | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 8,998 |
7 Apr 2020 | USD | 1.435 | 1.595 | 1.385 | 1.52 | 1.52 | +0.085 (+5.92%) | 37,988 |
6 Apr 2020 | USD | 1.405 | 1.47 | 1.38 | 1.435 | 1.435 | +0.03 (+2.14%) | 8,834 |
3 Apr 2020 | USD | 1.435 | 1.44 | 1.4 | 1.405 | 1.405 | -0.025 (-1.75%) | 11,852 |
2 Apr 2020 | USD | 1.435 | 1.44 | 1.405 | 1.43 | 1.43 | 0.0 (0.0%) | 4,000 |
1 Apr 2020 | USD | 1.51 | 1.51 | 1.405 | 1.43 | 1.43 | -0.04 (-2.72%) | 3,640 |
31 Mar 2020 | USD | 1.465 | 1.47 | 1.375 | 1.47 | 1.47 | +0.005 (+0.34%) | 31,257 |
30 Mar 2020 | USD | 1.39 | 1.465 | 1.355 | 1.465 | 1.465 | +0.11 (+8.12%) | 4,477 |
27 Mar 2020 | USD | 1.43 | 1.48 | 1.35 | 1.355 | 1.355 | -0.1 (-6.87%) | 27,242 |
26 Mar 2020 | USD | 1.44 | 1.47 | 1.4 | 1.455 | 1.455 | +0.045 (+3.19%) | 24,001 |
25 Mar 2020 | USD | 1.45 | 1.5 | 1.375 | 1.41 | 1.41 | -0.02 (-1.40%) | 26,998 |
24 Mar 2020 | USD | 1.325 | 1.455 | 1.32 | 1.43 | 1.43 | +0.105 (+7.92%) | 22,278 |
23 Mar 2020 | USD | 1.2 | 1.33 | 1.2 | 1.325 | 1.325 | +0.045 (+3.52%) | 15,024 |
20 Mar 2020 | USD | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 19,185 |
19 Mar 2020 | USD | 1.435 | 1.435 | 1.28 | 1.28 | 1.28 | -0.16 (-11.11%) | 31,026 |
18 Mar 2020 | USD | 1.25 | 1.44 | 1.15 | 1.44 | 1.44 | +0.185 (+14.74%) | 109,513 |
17 Mar 2020 | USD | 1.34 | 1.34 | 1.235 | 1.255 | 1.255 | -0.065 (-4.92%) | 18,784 |
16 Mar 2020 | USD | 1.4 | 1.4 | 1.24 | 1.32 | 1.32 | -0.16 (-10.81%) | 60,489 |
13 Mar 2020 | USD | 1.42 | 1.515 | 1.35 | 1.48 | 1.48 | +0.055 (+3.86%) | 54,799 |
12 Mar 2020 | USD | 1.4 | 1.5 | 1.4 | 1.425 | 1.425 | -0.095 (-6.25%) | 68,787 |