Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | USD | 1.31 | 1.31 | 1.25 | 1.28 | 5.12 | -0.03 (-2.29%) | 31,759 |
20 Apr 2020 | USD | 1.32 | 1.36 | 1.28 | 1.31 | 5.24 | -0.06 (-4.38%) | 23,805 |
17 Apr 2020 | USD | 1.325 | 1.37 | 1.3 | 1.37 | 5.48 | +0.03 (+2.24%) | 1,825 |
16 Apr 2020 | USD | 1.305 | 1.36 | 1.27 | 1.34 | 5.36 | -0.01 (-0.74%) | 2,975 |
15 Apr 2020 | USD | 1.4 | 1.4 | 1.26 | 1.35 | 5.4 | -0.02 (-1.46%) | 11,887 |
14 Apr 2020 | USD | 1.355 | 1.37 | 1.3 | 1.37 | 5.48 | -0.01 (-0.72%) | 8,801 |
13 Apr 2020 | USD | 1.375 | 1.38 | 1.36 | 1.38 | 5.52 | +0.01 (+0.73%) | 714 |
9 Apr 2020 | USD | 1.36 | 1.395 | 1.27 | 1.37 | 5.48 | +0.02 (+1.48%) | 15,648 |
8 Apr 2020 | USD | 1.27 | 1.36 | 1.26 | 1.35 | 5.4 | +0.06 (+4.65%) | 7,732 |
7 Apr 2020 | USD | 1.276 | 1.3 | 1.25 | 1.29 | 5.16 | 0.0 (0.0%) | 1,250 |
6 Apr 2020 | USD | 1.268 | 1.3 | 1.23 | 1.29 | 5.16 | +0.01 (+0.78%) | 3,182 |
3 Apr 2020 | USD | 1.26 | 1.3 | 1.25 | 1.28 | 5.12 | +0.01 (+0.79%) | 29,508 |
2 Apr 2020 | USD | 1.29 | 1.29 | 1.25 | 1.27 | 5.08 | -0.01 (-0.78%) | 1,502 |
1 Apr 2020 | USD | 1.2525 | 1.3 | 1.24 | 1.28 | 5.12 | +0.01 (+0.79%) | 84,727 |
31 Mar 2020 | USD | 1.26 | 1.29 | 1.19 | 1.27 | 5.08 | -0.03 (-2.31%) | 4,304 |
30 Mar 2020 | USD | 1.26 | 1.3 | 1.23 | 1.3 | 5.2 | +0.03 (+2.36%) | 1,075 |
27 Mar 2020 | USD | 1.27 | 1.29 | 1.2201 | 1.27 | 5.08 | -0.03 (-2.31%) | 5,634 |
26 Mar 2020 | USD | 1.3 | 1.3 | 1.27 | 1.3 | 5.2 | -0.01 (-0.76%) | 3,645 |
25 Mar 2020 | USD | 1.194 | 1.34 | 1.18 | 1.31 | 5.24 | +0.11 (+9.17%) | 8,339 |
24 Mar 2020 | USD | 1.09 | 1.29 | 1.09 | 1.2 | 4.8 | +0.11 (+10.09%) | 14,343 |
23 Mar 2020 | USD | 1.06 | 1.09 | 1.04 | 1.09 | 4.36 | 0.0 (0.0%) | 5,472 |
20 Mar 2020 | USD | 1.12 | 1.123 | 1.05 | 1.09 | 4.36 | -0.03 (-2.68%) | 5,612 |
19 Mar 2020 | USD | 1.12 | 1.221 | 1.1185 | 1.12 | 4.48 | -0.02 (-1.75%) | 33,168 |
18 Mar 2020 | USD | 1.179 | 1.2 | 1.049 | 1.14 | 4.56 | -0.04 (-3.39%) | 25,007 |
17 Mar 2020 | USD | 1.1 | 1.22 | 1.03 | 1.18 | 4.72 | +0.07 (+6.31%) | 32,751 |
16 Mar 2020 | USD | 1.12 | 1.3 | 1.01 | 1.11 | 4.44 | -0.14 (-11.20%) | 34,742 |
13 Mar 2020 | USD | 1.2 | 1.25 | 1.13 | 1.25 | 5 | +0.05 (+4.17%) | 50,505 |
12 Mar 2020 | USD | 1.17 | 1.22 | 1.09 | 1.2 | 4.8 | -0.1 (-7.69%) | 40,722 |
11 Mar 2020 | USD | 1.325 | 1.325 | 1.16 | 1.3 | 5.2 | -0.027 (-2.02%) | 81,212 |
10 Mar 2020 | USD | 1.36 | 1.39 | 1.28 | 1.3268 | 5.3072 | -0.013 (-0.99%) | 56,540 |