Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 1.58 | 1.6 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,586,900 |
21 Apr 2020 | USD | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 3,894,000 |
20 Apr 2020 | USD | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 4,893,600 |
17 Apr 2020 | USD | 1.61 | 1.65 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,304,900 |
16 Apr 2020 | USD | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 4,256,600 |
15 Apr 2020 | USD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,381,700 |
14 Apr 2020 | USD | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 4,801,500 |
13 Apr 2020 | USD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 906,000 |
10 Apr 2020 | USD | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 645,400 |
9 Apr 2020 | USD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,987,700 |
8 Apr 2020 | USD | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,677,300 |
7 Apr 2020 | USD | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,663,000 |
6 Apr 2020 | USD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 920,800 |
3 Apr 2020 | USD | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,470,700 |
2 Apr 2020 | USD | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,466,400 |
1 Apr 2020 | USD | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,322,900 |
31 Mar 2020 | USD | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,070,900 |
30 Mar 2020 | USD | 1.52 | 1.61 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,595,500 |
27 Mar 2020 | USD | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 5,075,500 |
26 Mar 2020 | USD | 1.51 | 1.6 | 1.48 | 1.58 | 1.58 | +0.06 (+3.95%) | 3,633,900 |
25 Mar 2020 | USD | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | +0.08 (+5.56%) | 7,475,200 |
24 Mar 2020 | USD | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 1,698,800 |
23 Mar 2020 | USD | 1.35 | 1.47 | 1.33 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,823,600 |
20 Mar 2020 | USD | 1.29 | 1.43 | 1.29 | 1.43 | 1.43 | +0.13 (+10.00%) | 10,027,900 |
19 Mar 2020 | USD | 1.37 | 1.37 | 1.25 | 1.3 | 1.3 | -0.09 (-6.47%) | 13,193,500 |
18 Mar 2020 | USD | 1.44 | 1.46 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 5,792,400 |
17 Mar 2020 | USD | 1.35 | 1.54 | 1.3 | 1.42 | 1.42 | +0.01 (+0.71%) | 5,430,300 |
16 Mar 2020 | USD | 1.45 | 1.46 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 4,610,000 |
13 Mar 2020 | USD | 1.51 | 1.51 | 1.4 | 1.45 | 1.45 | -0.17 (-10.49%) | 22,565,600 |
12 Mar 2020 | USD | 1.74 | 1.74 | 1.6 | 1.62 | 1.62 | -0.13 (-7.43%) | 9,902,800 |