Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 1.78 | 1.82 | 1.72 | 1.78 | 1.78 | -0.02 (-1.11%) | 158,200 |
29 Apr 2020 | USD | 1.78 | 1.89 | 1.68 | 1.8 | 1.8 | +0.03 (+1.69%) | 217,800 |
28 Apr 2020 | USD | 1.81 | 1.87 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 124,900 |
27 Apr 2020 | USD | 1.75 | 1.88 | 1.71 | 1.81 | 1.81 | +0.13 (+7.74%) | 544,400 |
24 Apr 2020 | USD | 1.6 | 1.71 | 1.57 | 1.68 | 1.68 | +0.11 (+7.01%) | 113,600 |
23 Apr 2020 | USD | 1.61 | 1.68 | 1.52 | 1.57 | 1.57 | -0.02 (-1.26%) | 168,900 |
22 Apr 2020 | USD | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 98,600 |
21 Apr 2020 | USD | 1.48 | 1.57 | 1.47 | 1.56 | 1.56 | +0.03 (+1.96%) | 146,400 |
20 Apr 2020 | USD | 1.47 | 1.57 | 1.4 | 1.53 | 1.53 | +0.01 (+0.66%) | 135,200 |
17 Apr 2020 | USD | 1.59 | 1.59 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 99,500 |
16 Apr 2020 | USD | 1.5 | 1.5 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 113,700 |
15 Apr 2020 | USD | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -0.06 (-3.87%) | 119,300 |
14 Apr 2020 | USD | 1.65 | 1.65 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 143,000 |
13 Apr 2020 | USD | 1.6 | 1.6 | 1.45 | 1.54 | 1.54 | -0.08 (-4.94%) | 197,700 |
9 Apr 2020 | USD | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -0.1 (-5.81%) | 162,000 |
8 Apr 2020 | USD | 1.6 | 1.74 | 1.51 | 1.72 | 1.72 | +0.22 (+14.67%) | 216,200 |
7 Apr 2020 | USD | 1.46 | 1.54 | 1.41 | 1.5 | 1.5 | +0.04 (+2.74%) | 148,100 |
6 Apr 2020 | USD | 1.48 | 1.54 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 144,500 |
3 Apr 2020 | USD | 1.41 | 1.44 | 1.35 | 1.43 | 1.43 | +0.02 (+1.42%) | 134,600 |
2 Apr 2020 | USD | 1.32 | 1.43 | 1.31 | 1.41 | 1.41 | +0.09 (+6.82%) | 274,900 |
1 Apr 2020 | USD | 1.35 | 1.36 | 1.27 | 1.32 | 1.32 | -0.04 (-2.94%) | 89,800 |
31 Mar 2020 | USD | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 83,400 |
30 Mar 2020 | USD | 1.41 | 1.43 | 1.27 | 1.37 | 1.37 | 0.0 (0.0%) | 252,700 |
27 Mar 2020 | USD | 1.25 | 1.4 | 1.19 | 1.37 | 1.37 | +0.12 (+9.60%) | 436,300 |
26 Mar 2020 | USD | 1.31 | 1.33 | 1.2 | 1.25 | 1.25 | -0.06 (-4.58%) | 149,600 |
25 Mar 2020 | USD | 1.29 | 1.34 | 1.17 | 1.31 | 1.31 | +0.04 (+3.15%) | 501,300 |
24 Mar 2020 | USD | 1.18 | 1.29 | 1.14 | 1.27 | 1.27 | +0.16 (+14.41%) | 189,000 |
23 Mar 2020 | USD | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | +0.03 (+2.78%) | 259,700 |
20 Mar 2020 | USD | 1.21 | 1.21 | 1.05 | 1.08 | 1.08 | -0.12 (-10.00%) | 313,900 |
19 Mar 2020 | USD | 1.17 | 1.25 | 1.03 | 1.2 | 1.2 | -0.01 (-0.83%) | 654,000 |