Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | USD | 1.38 | 1.52 | 1.38 | 1.43 | 28.6 | 0.0 (0.0%) | 488,051 |
17 Apr 2020 | USD | 1.49 | 1.51 | 1.41 | 1.43 | 28.6 | -0.01 (-0.69%) | 412,156 |
16 Apr 2020 | USD | 1.54 | 1.54 | 1.37 | 1.44 | 28.8 | -0.05 (-3.36%) | 602,594 |
15 Apr 2020 | USD | 1.39 | 1.55 | 1.32 | 1.49 | 29.8 | +0.09 (+6.43%) | 823,736 |
14 Apr 2020 | USD | 1.38 | 1.44 | 1.335 | 1.4 | 28 | +0.08 (+6.06%) | 692,561 |
13 Apr 2020 | USD | 1.19 | 1.53 | 1.19 | 1.32 | 26.4 | +0.1 (+8.20%) | 1,401,065 |
9 Apr 2020 | USD | 1.15 | 1.23 | 1.15 | 1.22 | 24.4 | +0.08 (+7.02%) | 426,523 |
8 Apr 2020 | USD | 1.11 | 1.2 | 1.1 | 1.14 | 22.8 | +0.03 (+2.70%) | 409,329 |
7 Apr 2020 | USD | 1.17 | 1.19 | 1.1 | 1.11 | 22.2 | -0.05 (-4.31%) | 562,832 |
6 Apr 2020 | USD | 1.14 | 1.23 | 1.13 | 1.16 | 23.2 | +0.03 (+2.65%) | 598,508 |
3 Apr 2020 | USD | 1.05 | 1.14 | 1.04 | 1.13 | 22.6 | +0.09 (+8.65%) | 441,401 |
2 Apr 2020 | USD | 1.09 | 1.13 | 1.03 | 1.04 | 20.8 | -0.05 (-4.59%) | 417,613 |
1 Apr 2020 | USD | 1.1 | 1.14 | 1.04 | 1.09 | 21.8 | -0.05 (-4.39%) | 560,837 |
31 Mar 2020 | USD | 1.21 | 1.26 | 1.12 | 1.14 | 22.8 | -0.08 (-6.56%) | 702,739 |
30 Mar 2020 | USD | 1.29 | 1.3 | 1.2 | 1.22 | 24.4 | -0.06 (-4.69%) | 490,062 |
27 Mar 2020 | USD | 1.25 | 1.31 | 1.12 | 1.28 | 25.6 | +0.03 (+2.40%) | 372,113 |
26 Mar 2020 | USD | 1.37 | 1.4 | 1.21 | 1.25 | 25 | -0.08 (-6.02%) | 842,872 |
25 Mar 2020 | USD | 1.28 | 1.46 | 1.2104 | 1.33 | 26.6 | +0.08 (+6.40%) | 1,124,638 |
24 Mar 2020 | USD | 1.2 | 1.32 | 1.14 | 1.25 | 25 | +0.1 (+8.70%) | 787,978 |
23 Mar 2020 | USD | 1.21 | 1.29 | 1.03 | 1.15 | 23 | -0.17 (-12.88%) | 769,728 |
20 Mar 2020 | USD | 1.39 | 1.4069 | 1.17 | 1.32 | 26.4 | -0.07 (-5.04%) | 980,813 |
19 Mar 2020 | USD | 1.35 | 1.42 | 1.3 | 1.39 | 27.8 | +0.11 (+8.59%) | 1,261,826 |
18 Mar 2020 | USD | 1.15 | 1.51 | 1.1 | 1.28 | 25.6 | +0.18 (+16.36%) | 3,275,613 |
17 Mar 2020 | USD | 0.92 | 1.15 | 0.8805 | 1.1 | 22 | +0.212 (+23.87%) | 1,158,835 |
16 Mar 2020 | USD | 0.87 | 0.96 | 0.87 | 0.888 | 17.76 | -0.092 (-9.39%) | 1,250,227 |
13 Mar 2020 | USD | 1.1 | 1.1 | 0.95 | 0.98 | 19.6 | -0.02 (-2%) | 1,676,686 |
12 Mar 2020 | USD | 1.02 | 1.1 | 1 | 1 | 20 | -0.16 (-13.79%) | 1,326,275 |
11 Mar 2020 | USD | 1.31 | 1.35 | 1.16 | 1.16 | 23.2 | -0.18 (-13.43%) | 1,314,976 |
10 Mar 2020 | USD | 1.51 | 1.5499 | 1.2501 | 1.34 | 26.8 | -0.01 (-0.74%) | 1,054,820 |
9 Mar 2020 | USD | 1.41 | 1.45 | 1.34 | 1.35 | 27 | -0.19 (-12.34%) | 1,375,617 |