Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 1.0181 | 1.0666 | 1.0165 | 1.0602 | 1.0602 | +0.065 (+6.54%) | 2,490 |
4 May 2020 | USD | 0.9751 | 1.0105 | 0.9751 | 0.9951 | 0.9951 | -0.003 (-0.28%) | 5,268 |
1 May 2020 | USD | 0.9888 | 1.0012 | 0.9855 | 0.9979 | 0.9979 | -0.016 (-1.54%) | 921 |
30 Apr 2020 | USD | 1.0254 | 1.0254 | 0.9624 | 1.0135 | 1.0135 | +0.029 (+2.92%) | 1,736 |
29 Apr 2020 | USD | 0.9771 | 0.9988 | 0.9767 | 0.9847 | 0.9847 | +0.011 (+1.13%) | 1,556 |
28 Apr 2020 | USD | 0.966 | 0.9829 | 0.9425 | 0.9737 | 0.9737 | +0.012 (+1.22%) | 1,246 |
27 Apr 2020 | USD | 0.962 | 0.962 | 0.9514 | 0.962 | 0.962 | -0.016 (-1.66%) | 914 |
24 Apr 2020 | USD | 0.97 | 0.985 | 0.9652 | 0.9782 | 0.9782 | +0.007 (+0.75%) | 871 |
23 Apr 2020 | USD | 1.0246 | 1.0279 | 0.9652 | 0.9709 | 0.9709 | -0.02 (-2.03%) | 1,496 |
22 Apr 2020 | USD | 0.9 | 1.0083 | 0.8846 | 0.991 | 0.991 | +0.061 (+6.58%) | 1,405 |
21 Apr 2020 | USD | 1.0528 | 1.0528 | 0.9205 | 0.9298 | 0.9298 | -0.11 (-10.60%) | 2,420 |
20 Apr 2020 | USD | 1.0496 | 1.0661 | 1.0341 | 1.0401 | 1.0401 | -0.026 (-2.46%) | 2,275 |
17 Apr 2020 | USD | 1.06 | 1.0829 | 1.06 | 1.0663 | 1.0663 | +0.017 (+1.57%) | 2,074 |
16 Apr 2020 | USD | 1.051 | 1.0636 | 1.0418 | 1.0498 | 1.0498 | +0.003 (+0.27%) | 1,777 |
15 Apr 2020 | USD | 1.1055 | 1.1055 | 1.0397 | 1.047 | 1.047 | -0.038 (-3.55%) | 1,456 |
14 Apr 2020 | USD | 1.107 | 1.107 | 1.075 | 1.0855 | 1.0855 | +0.014 (+1.33%) | 1,156 |
13 Apr 2020 | USD | 1.0308 | 1.0833 | 1.0308 | 1.0713 | 1.0713 | +0.025 (+2.34%) | 768 |
9 Apr 2020 | USD | 1.067 | 1.1045 | 1.0439 | 1.0468 | 1.0468 | -0.008 (-0.73%) | 1,281 |
8 Apr 2020 | USD | 1.0672 | 1.0711 | 1.0387 | 1.0545 | 1.0545 | +0.006 (+0.60%) | 1,239 |
7 Apr 2020 | USD | 1.0845 | 1.0845 | 1.0421 | 1.0482 | 1.0482 | -0.019 (-1.75%) | 1,079 |
6 Apr 2020 | USD | 1.0468 | 1.0717 | 1.0461 | 1.0669 | 1.0669 | +0.008 (+0.77%) | 1,848 |
3 Apr 2020 | USD | 1.0559 | 1.082 | 1.0475 | 1.0587 | 1.0587 | -0.006 (-0.55%) | 2,524 |
2 Apr 2020 | USD | 1.02 | 1.1442 | 1.0007 | 1.0646 | 1.0646 | +0.081 (+8.20%) | 5,426 |
1 Apr 2020 | USD | 0.9493 | 0.9975 | 0.9493 | 0.9839 | 0.9839 | -0.024 (-2.35%) | 978 |
31 Mar 2020 | USD | 0.994 | 1.021 | 0.994 | 1.0076 | 1.0076 | +0.006 (+0.56%) | 2,752 |
30 Mar 2020 | USD | 0.97 | 1.0027 | 0.97 | 1.002 | 1.002 | +0.013 (+1.36%) | 1,118 |
27 Mar 2020 | USD | 0.9819 | 1.003 | 0.9519 | 0.9886 | 0.9886 | +0.015 (+1.54%) | 715 |
26 Mar 2020 | USD | 0.9795 | 1.003 | 0.9597 | 0.9736 | 0.9736 | +0.007 (+0.73%) | 1,985 |
25 Mar 2020 | USD | 0.9284 | 0.9917 | 0.9256 | 0.9665 | 0.9665 | +0.058 (+6.33%) | 614 |
24 Mar 2020 | USD | 0.9195 | 0.96 | 0.892 | 0.909 | 0.909 | +0.011 (+1.28%) | 2,039 |