Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 1.3 | 1.4 | 1.3 | 1.4 | 5.6 | +0.11 (+8.53%) | 49,300 |
29 Apr 2020 | USD | 1.33 | 1.33 | 1.26 | 1.29 | 5.16 | -0.04 (-3.01%) | 14,200 |
28 Apr 2020 | USD | 1.32 | 1.34 | 1.25 | 1.33 | 5.32 | +0.01 (+0.76%) | 24,100 |
27 Apr 2020 | USD | 1.34 | 1.35 | 1.3 | 1.32 | 5.28 | -0.03 (-2.22%) | 3,600 |
24 Apr 2020 | USD | 1.31 | 1.35 | 1.31 | 1.35 | 5.4 | 0.0 (0.0%) | 1,700 |
23 Apr 2020 | USD | 1.31 | 1.35 | 1.27 | 1.35 | 5.4 | +0.04 (+3.05%) | 6,800 |
22 Apr 2020 | USD | 1.26 | 1.31 | 1.25 | 1.31 | 5.24 | +0.03 (+2.34%) | 63,600 |
21 Apr 2020 | USD | 1.31 | 1.31 | 1.25 | 1.28 | 5.12 | -0.03 (-2.29%) | 127,000 |
20 Apr 2020 | USD | 1.32 | 1.36 | 1.28 | 1.31 | 5.24 | -0.06 (-4.38%) | 95,200 |
17 Apr 2020 | USD | 1.33 | 1.37 | 1.3 | 1.37 | 5.48 | +0.03 (+2.24%) | 7,300 |
16 Apr 2020 | USD | 1.31 | 1.36 | 1.27 | 1.34 | 5.36 | -0.01 (-0.74%) | 11,900 |
15 Apr 2020 | USD | 1.4 | 1.4 | 1.26 | 1.35 | 5.4 | -0.02 (-1.46%) | 47,600 |
14 Apr 2020 | USD | 1.36 | 1.37 | 1.3 | 1.37 | 5.48 | -0.01 (-0.72%) | 35,200 |
13 Apr 2020 | USD | 1.38 | 1.38 | 1.36 | 1.38 | 5.52 | +0.01 (+0.73%) | 2,900 |
9 Apr 2020 | USD | 1.36 | 1.4 | 1.27 | 1.37 | 5.48 | +0.02 (+1.48%) | 62,600 |
8 Apr 2020 | USD | 1.27 | 1.36 | 1.26 | 1.35 | 5.4 | +0.06 (+4.65%) | 30,900 |
7 Apr 2020 | USD | 1.28 | 1.3 | 1.25 | 1.29 | 5.16 | 0.0 (0.0%) | 5,000 |
6 Apr 2020 | USD | 1.27 | 1.3 | 1.23 | 1.29 | 5.16 | +0.01 (+0.78%) | 12,700 |
3 Apr 2020 | USD | 1.26 | 1.3 | 1.25 | 1.28 | 5.12 | +0.01 (+0.79%) | 118,000 |
2 Apr 2020 | USD | 1.29 | 1.29 | 1.25 | 1.27 | 5.08 | -0.01 (-0.78%) | 6,000 |
1 Apr 2020 | USD | 1.25 | 1.3 | 1.24 | 1.28 | 5.12 | +0.01 (+0.79%) | 338,900 |
31 Mar 2020 | USD | 1.26 | 1.29 | 1.19 | 1.27 | 5.08 | -0.03 (-2.31%) | 17,200 |
30 Mar 2020 | USD | 1.26 | 1.3 | 1.23 | 1.3 | 5.2 | +0.03 (+2.36%) | 4,300 |
27 Mar 2020 | USD | 1.27 | 1.29 | 1.22 | 1.27 | 5.08 | -0.03 (-2.31%) | 22,500 |
26 Mar 2020 | USD | 1.3 | 1.3 | 1.27 | 1.3 | 5.2 | -0.01 (-0.76%) | 14,600 |
25 Mar 2020 | USD | 1.19 | 1.34 | 1.18 | 1.31 | 5.24 | +0.11 (+9.17%) | 33,400 |
24 Mar 2020 | USD | 1.09 | 1.29 | 1.09 | 1.2 | 4.8 | +0.11 (+10.09%) | 57,400 |
23 Mar 2020 | USD | 1.06 | 1.09 | 1.04 | 1.09 | 4.36 | 0.0 (0.0%) | 21,900 |
20 Mar 2020 | USD | 1.12 | 1.12 | 1.05 | 1.09 | 4.36 | -0.03 (-2.68%) | 22,500 |
19 Mar 2020 | USD | 1.12 | 1.22 | 1.12 | 1.12 | 4.48 | -0.02 (-1.75%) | 132,700 |