Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 1.43 | 1.487 | 1.3 | 1.41 | 1.41 | +0.02 (+1.44%) | 118,400 |
1 May 2020 | USD | 1.52 | 1.57 | 1.38 | 1.39 | 1.39 | -0.13 (-8.55%) | 76,956 |
30 Apr 2020 | USD | 1.52 | 1.64 | 1.3668 | 1.52 | 1.52 | 0.0 (0.0%) | 170,047 |
29 Apr 2020 | USD | 1.47 | 1.58 | 1.41 | 1.52 | 1.52 | +0.08 (+5.56%) | 211,810 |
28 Apr 2020 | USD | 1.42 | 1.6 | 1.35 | 1.44 | 1.44 | +0.02 (+1.41%) | 135,923 |
27 Apr 2020 | USD | 1.5 | 1.5899 | 1.35 | 1.42 | 1.42 | -0.24 (-14.46%) | 459,531 |
24 Apr 2020 | USD | 1.76 | 1.9 | 1.57 | 1.66 | 1.66 | +0.06 (+3.75%) | 218,215 |
23 Apr 2020 | USD | 1.42 | 1.81 | 1.32 | 1.6 | 1.6 | +0.24 (+17.65%) | 324,283 |
22 Apr 2020 | USD | 1.27 | 1.45 | 1.23 | 1.36 | 1.36 | +0.06 (+4.62%) | 91,148 |
21 Apr 2020 | USD | 1.31 | 1.36 | 1.2101 | 1.3 | 1.3 | -0.01 (-0.76%) | 108,409 |
20 Apr 2020 | USD | 1.33 | 1.45 | 1.05 | 1.31 | 1.31 | -0.17 (-11.49%) | 265,947 |
17 Apr 2020 | USD | 1.32 | 1.5 | 1.32 | 1.48 | 1.48 | +0.17 (+12.98%) | 96,303 |
16 Apr 2020 | USD | 1.5 | 1.53 | 1.25 | 1.31 | 1.31 | -0.22 (-14.38%) | 297,808 |
15 Apr 2020 | USD | 1.6 | 1.6888 | 1.5 | 1.53 | 1.53 | -0.1 (-6.13%) | 86,810 |
14 Apr 2020 | USD | 2 | 2.021 | 1.61 | 1.63 | 1.63 | -0.19 (-10.44%) | 241,731 |
13 Apr 2020 | USD | 1.97 | 2.1858 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 327,561 |
9 Apr 2020 | USD | 1.63 | 2 | 1.63 | 1.8 | 1.8 | +0.27 (+17.65%) | 319,394 |
8 Apr 2020 | USD | 1.61 | 1.8 | 1.53 | 1.53 | 1.53 | -0.1 (-6.13%) | 181,077 |
7 Apr 2020 | USD | 1.46 | 1.75 | 1.42 | 1.63 | 1.63 | +0.22 (+15.60%) | 304,330 |
6 Apr 2020 | USD | 1.48 | 1.64 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 227,687 |
3 Apr 2020 | USD | 1.48 | 1.55 | 1.36 | 1.43 | 1.43 | -0.04 (-2.72%) | 146,986 |
2 Apr 2020 | USD | 1.4 | 1.6 | 1.3701 | 1.47 | 1.47 | +0.13 (+9.70%) | 139,577 |
1 Apr 2020 | USD | 1.45 | 1.535 | 1.29 | 1.34 | 1.34 | -0.13 (-8.84%) | 243,663 |
31 Mar 2020 | USD | 1.5 | 1.87 | 1.405 | 1.47 | 1.47 | -0.03 (-2%) | 364,308 |
30 Mar 2020 | USD | 1.46 | 1.73 | 1.29 | 1.5 | 1.5 | +0.18 (+13.64%) | 364,886 |
27 Mar 2020 | USD | 1.21 | 1.73 | 1.12 | 1.32 | 1.32 | +0.23 (+21.10%) | 608,062 |
26 Mar 2020 | USD | 1.19 | 1.27 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 283,354 |
25 Mar 2020 | USD | 1.24 | 1.33 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 169,292 |
24 Mar 2020 | USD | 1.2 | 1.29 | 0.99 | 1.09 | 1.09 | +0.04 (+3.81%) | 219,514 |
23 Mar 2020 | USD | 1.41 | 1.4184 | 1 | 1.05 | 1.05 | -0.22 (-17.32%) | 186,955 |