Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.21 | 1.25 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 96,900 |
6 May 2020 | USD | 1.21 | 1.24 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 83,900 |
5 May 2020 | USD | 1.31 | 1.31 | 1.215 | 1.23 | 1.23 | -0.02 (-1.60%) | 70,800 |
4 May 2020 | USD | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 80,800 |
1 May 2020 | USD | 1.23 | 1.28 | 1.218 | 1.25 | 1.25 | -0.03 (-2.34%) | 178,600 |
30 Apr 2020 | USD | 1.33 | 1.33 | 1.22 | 1.28 | 1.28 | -0.02 (-1.54%) | 154,900 |
29 Apr 2020 | USD | 1.34 | 1.34 | 1.23 | 1.3 | 1.3 | +0.03 (+2.36%) | 138,300 |
28 Apr 2020 | USD | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 237,700 |
27 Apr 2020 | USD | 1.25 | 1.38 | 1.2 | 1.23 | 1.23 | +0.05 (+4.24%) | 631,500 |
24 Apr 2020 | USD | 1.04 | 1.2 | 1.025 | 1.18 | 1.18 | +0.15 (+14.56%) | 243,400 |
23 Apr 2020 | USD | 1.01 | 1.1 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 148,800 |
22 Apr 2020 | USD | 0.91 | 1.025 | 0.91 | 1 | 1 | +0.11 (+12.36%) | 171,800 |
21 Apr 2020 | USD | 0.9 | 0.95 | 0.855 | 0.89 | 0.89 | -0.02 (-2.20%) | 43,900 |
20 Apr 2020 | USD | 0.91 | 0.95 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 54,200 |
17 Apr 2020 | USD | 0.949 | 0.97 | 0.886 | 0.9 | 0.9 | -0.02 (-2.17%) | 38,100 |
16 Apr 2020 | USD | 0.9 | 0.99 | 0.75 | 0.92 | 0.92 | +0.02 (+2.22%) | 138,700 |
15 Apr 2020 | USD | 0.884 | 1 | 0.8 | 0.9 | 0.9 | -0.035 (-3.74%) | 115,000 |
14 Apr 2020 | USD | 0.9 | 0.95 | 0.9 | 0.935 | 0.935 | +0.002 (+0.21%) | 129,100 |
13 Apr 2020 | USD | 0.815 | 0.95 | 0.79 | 0.933 | 0.933 | +0.126 (+15.61%) | 114,000 |
9 Apr 2020 | USD | 0.71 | 0.819 | 0.71 | 0.807 | 0.807 | +0.107 (+15.29%) | 198,100 |
8 Apr 2020 | USD | 0.7 | 0.705 | 0.63 | 0.7 | 0.7 | -0.01 (-1.41%) | 64,800 |
7 Apr 2020 | USD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 53,800 |
6 Apr 2020 | USD | 0.641 | 0.72 | 0.641 | 0.7 | 0.7 | +0.06 (+9.38%) | 64,000 |
3 Apr 2020 | USD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.043 (+7.20%) | 20,900 |
2 Apr 2020 | USD | 0.595 | 0.6 | 0.59 | 0.597 | 0.597 | +0.024 (+4.19%) | 76,400 |
1 Apr 2020 | USD | 0.626 | 0.626 | 0.545 | 0.573 | 0.573 | -0.037 (-6.07%) | 45,800 |
31 Mar 2020 | USD | 0.61 | 0.624 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 7,800 |
30 Mar 2020 | USD | 0.651 | 0.67 | 0.587 | 0.61 | 0.61 | -0.05 (-7.58%) | 53,100 |
27 Mar 2020 | USD | 0.736 | 0.736 | 0.651 | 0.66 | 0.66 | -0.06 (-8.33%) | 23,700 |
26 Mar 2020 | USD | 0.68 | 0.8 | 0.68 | 0.72 | 0.72 | +0.049 (+7.30%) | 63,700 |