Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | USD | 1.23 | 1.28 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 15,600 |
15 Apr 2020 | USD | 1.45 | 1.45 | 1.23 | 1.23 | 1.23 | -0.24 (-16.33%) | 29,500 |
14 Apr 2020 | USD | 1.6 | 1.64 | 1.45 | 1.47 | 1.47 | -0.16 (-9.82%) | 13,100 |
13 Apr 2020 | USD | 1.57 | 1.64 | 1.5 | 1.63 | 1.63 | +0.23 (+16.43%) | 16,700 |
9 Apr 2020 | USD | 1.62 | 1.65 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 50,300 |
8 Apr 2020 | USD | 1.54 | 1.62 | 1.44 | 1.45 | 1.45 | -0.12 (-7.64%) | 18,800 |
7 Apr 2020 | USD | 1.53 | 1.72 | 1.5 | 1.57 | 1.57 | +0.09 (+6.08%) | 30,400 |
6 Apr 2020 | USD | 1.42 | 1.48 | 1.38 | 1.48 | 1.48 | +0.11 (+8.03%) | 59,100 |
3 Apr 2020 | USD | 1.71 | 1.71 | 1.37 | 1.37 | 1.37 | -0.14 (-9.27%) | 18,800 |
2 Apr 2020 | USD | 1.4 | 1.54 | 1.4 | 1.51 | 1.51 | +0.21 (+16.15%) | 9,500 |
1 Apr 2020 | USD | 1.25 | 1.36 | 1.14 | 1.3 | 1.3 | +0.07 (+5.69%) | 19,900 |
31 Mar 2020 | USD | 0.99 | 1.23 | 0.99 | 1.23 | 1.23 | +0.26 (+26.80%) | 2,400 |
30 Mar 2020 | USD | 1.02 | 1.06 | 0.93 | 0.97 | 0.97 | -0.04 (-3.96%) | 16,800 |
27 Mar 2020 | USD | 1.18 | 1.23 | 0.95 | 1.01 | 1.01 | -0.15 (-12.93%) | 68,100 |
26 Mar 2020 | USD | 1.36 | 1.36 | 1.09 | 1.16 | 1.16 | -0.03 (-2.52%) | 154,400 |
25 Mar 2020 | USD | 1.15 | 1.41 | 1.15 | 1.19 | 1.19 | +0.2 (+20.20%) | 193,700 |
24 Mar 2020 | USD | 1.02 | 1.02 | 0.86 | 0.99 | 0.99 | +0.18 (+22.22%) | 122,100 |
23 Mar 2020 | USD | 0.92 | 0.92 | 0.81 | 0.81 | 0.81 | -0.08 (-8.99%) | 71,600 |
20 Mar 2020 | USD | 0.64 | 1.24 | 0.64 | 0.89 | 0.89 | +0.25 (+39.06%) | 91,200 |
19 Mar 2020 | USD | 0.57 | 0.77 | 0.57 | 0.64 | 0.64 | +0.04 (+6.67%) | 29,200 |
18 Mar 2020 | USD | 0.67 | 0.7 | 0.44 | 0.6 | 0.6 | -0.05 (-7.69%) | 155,100 |
17 Mar 2020 | USD | 1 | 1 | 0.65 | 0.65 | 0.65 | -0.2 (-23.53%) | 15,700 |
16 Mar 2020 | USD | 1.31 | 1.31 | 0.85 | 0.85 | 0.85 | -0.4 (-32%) | 20,100 |
13 Mar 2020 | USD | 2.029 | 2.029 | 1.25 | 1.25 | 1.25 | -0.35 (-21.88%) | 13,290 |
12 Mar 2020 | USD | 2.2297 | 2.2297 | 1.6 | 1.6 | 1.6 | -1.26 (-44.06%) | 23,119 |
11 Mar 2020 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.033 (-1.13%) | 120 |
10 Mar 2020 | USD | 3.064 | 3.064 | 2.8928 | 2.8928 | 2.8928 | -0.721 (-19.94%) | 3,100 |
9 Mar 2020 | USD | 4.42 | 4.42 | 3.6133 | 3.6133 | 3.6133 | -1.317 (-26.71%) | 2,014 |
6 Mar 2020 | USD | 4.79 | 4.93 | 4.79 | 4.93 | 4.93 | -3.42 (-40.96%) | 200 |
5 Mar 2020 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |