Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 1.878 | 2 | 1.85 | 1.95 | 1.95 | +0.02 (+1.04%) | 11,600 |
1 May 2020 | USD | 1.88 | 1.98 | 1.82 | 1.93 | 1.93 | -0.02 (-1.03%) | 14,998 |
30 Apr 2020 | USD | 1.97 | 1.99 | 1.81 | 1.95 | 1.95 | +0.05 (+2.63%) | 25,200 |
29 Apr 2020 | USD | 2.07 | 2.08 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 23,800 |
28 Apr 2020 | USD | 2.18 | 2.28 | 1.8 | 2 | 2 | -0.16 (-7.41%) | 143,800 |
27 Apr 2020 | USD | 2.46 | 2.46 | 2.16 | 2.16 | 2.16 | -0.259 (-10.71%) | 31,900 |
24 Apr 2020 | USD | 2.39 | 2.45 | 2.31 | 2.419 | 2.419 | +0.049 (+2.07%) | 18,500 |
23 Apr 2020 | USD | 2.35 | 2.37 | 2.24 | 2.37 | 2.37 | +0.065 (+2.82%) | 29,400 |
22 Apr 2020 | USD | 2.32 | 2.35 | 2.12 | 2.305 | 2.305 | +0.063 (+2.81%) | 22,484 |
21 Apr 2020 | USD | 2.05 | 2.35 | 1.9 | 2.242 | 2.242 | +0.122 (+5.75%) | 86,600 |
20 Apr 2020 | USD | 2.08 | 2.2 | 2.08 | 2.12 | 2.12 | -0.04 (-1.85%) | 8,400 |
17 Apr 2020 | USD | 2.1 | 2.2 | 2.05 | 2.16 | 2.16 | +0.05 (+2.37%) | 34,000 |
16 Apr 2020 | USD | 2.1 | 2.2 | 2.06 | 2.11 | 2.11 | -0.106 (-4.78%) | 11,300 |
15 Apr 2020 | USD | 2.2 | 2.26 | 2.06 | 2.216 | 2.216 | +0.056 (+2.59%) | 34,900 |
14 Apr 2020 | USD | 1.99 | 2.305 | 1.99 | 2.16 | 2.16 | +0.175 (+8.82%) | 58,500 |
13 Apr 2020 | USD | 2 | 2.07 | 1.933 | 1.985 | 1.985 | -0.095 (-4.57%) | 15,300 |
9 Apr 2020 | USD | 2.07 | 2.2 | 1.9 | 2.08 | 2.08 | +0.09 (+4.52%) | 74,300 |
8 Apr 2020 | USD | 1.89 | 2.037 | 1.89 | 1.99 | 1.99 | +0.29 (+17.06%) | 27,500 |
7 Apr 2020 | USD | 1.88 | 2.09 | 1.69 | 1.7 | 1.7 | -0.22 (-11.46%) | 56,800 |
6 Apr 2020 | USD | 1.9 | 2.08 | 1.69 | 1.92 | 1.92 | -0.04 (-2.04%) | 85,300 |
3 Apr 2020 | USD | 1.5 | 1.96 | 1.48 | 1.96 | 1.96 | +0.4 (+25.64%) | 181,600 |
2 Apr 2020 | USD | 1.29 | 1.8 | 1.29 | 1.56 | 1.56 | +0.36 (+30.00%) | 143,600 |
1 Apr 2020 | USD | 1.28 | 1.28 | 1.19 | 1.2 | 1.2 | +0.05 (+4.35%) | 4,700 |
31 Mar 2020 | USD | 1.16 | 1.285 | 1.13 | 1.15 | 1.15 | +0.08 (+7.48%) | 16,600 |
30 Mar 2020 | USD | 1.04 | 1.169 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 16,800 |
27 Mar 2020 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.003 (+0.26%) | 336 |
26 Mar 2020 | USD | 1.13 | 1.15 | 1.05 | 1.0573 | 1.0573 | +0.037 (+3.66%) | 4,569 |
25 Mar 2020 | USD | 0.9488 | 1.02 | 0.9488 | 1.02 | 1.02 | +0.158 (+18.32%) | 1,969 |
24 Mar 2020 | USD | 0.98 | 1.028 | 0.8621 | 0.8621 | 0.8621 | -0.118 (-12.03%) | 7,265 |
23 Mar 2020 | USD | 0.86 | 0.98 | 0.75 | 0.98 | 0.98 | +0.12 (+13.95%) | 5,568 |