Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | USD | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | +0.04 (+3.74%) | 86,420 |
6 Apr 2020 | USD | 1.01 | 1.1499 | 1 | 1.07 | 1.07 | +0.08 (+8.08%) | 167,892 |
3 Apr 2020 | USD | 1.02 | 1.15 | 0.9 | 0.99 | 0.99 | -0.06 (-5.71%) | 257,912 |
2 Apr 2020 | USD | 1.13 | 1.1589 | 1.03 | 1.05 | 1.05 | -0.06 (-5.41%) | 111,518 |
1 Apr 2020 | USD | 1.28 | 1.3096 | 1.03 | 1.11 | 1.11 | -0.17 (-13.28%) | 173,905 |
31 Mar 2020 | USD | 1.62 | 1.75 | 1.25 | 1.28 | 1.28 | -0.36 (-21.95%) | 355,516 |
30 Mar 2020 | USD | 1.24 | 2 | 1.24 | 1.64 | 1.64 | +0.44 (+36.67%) | 1,575,614 |
27 Mar 2020 | USD | 1.06 | 1.45 | 1.04 | 1.2 | 1.2 | +0.18 (+17.65%) | 551,875 |
26 Mar 2020 | USD | 0.87 | 1.1997 | 0.87 | 1.02 | 1.02 | +0.155 (+17.92%) | 230,961 |
25 Mar 2020 | USD | 0.88 | 0.88 | 0.81 | 0.865 | 0.865 | +0.041 (+5.01%) | 125,883 |
24 Mar 2020 | USD | 0.8888 | 0.8888 | 0.7801 | 0.8237 | 0.8237 | +0.043 (+5.44%) | 87,622 |
23 Mar 2020 | USD | 0.768 | 0.85 | 0.7 | 0.7812 | 0.7812 | +0.045 (+6.14%) | 154,496 |
20 Mar 2020 | USD | 0.76 | 0.879 | 0.702 | 0.736 | 0.736 | -0.013 (-1.72%) | 69,298 |
19 Mar 2020 | USD | 0.6 | 0.76 | 0.6 | 0.7489 | 0.7489 | +0.089 (+13.47%) | 87,386 |
18 Mar 2020 | USD | 0.72 | 0.72 | 0.56 | 0.66 | 0.66 | -0.059 (-8.21%) | 174,660 |
17 Mar 2020 | USD | 0.8194 | 0.8925 | 0.7 | 0.719 | 0.719 | -0.131 (-15.41%) | 207,913 |
16 Mar 2020 | USD | 1 | 1.02 | 0.7511 | 0.85 | 0.85 | -0.6 (-41.38%) | 333,354 |
13 Mar 2020 | USD | 1.51 | 1.6 | 1.3 | 1.45 | 1.45 | -0.03 (-2.03%) | 111,608 |
12 Mar 2020 | USD | 1.51 | 1.6199 | 1.46 | 1.48 | 1.48 | -0.09 (-5.73%) | 102,593 |
11 Mar 2020 | USD | 1.53 | 1.5766 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 52,204 |
10 Mar 2020 | USD | 1.64 | 1.64 | 1.51 | 1.54 | 1.54 | -0.06 (-3.75%) | 60,533 |
9 Mar 2020 | USD | 1.63 | 1.6899 | 1.55 | 1.6 | 1.6 | -0.07 (-4.19%) | 203,284 |
6 Mar 2020 | USD | 1.79 | 1.8 | 1.6693 | 1.67 | 1.67 | -0.13 (-7.22%) | 54,894 |
5 Mar 2020 | USD | 1.75 | 1.88 | 1.7101 | 1.8 | 1.8 | +0.05 (+2.86%) | 88,550 |
4 Mar 2020 | USD | 1.64 | 1.7753 | 1.61 | 1.75 | 1.75 | +0.12 (+7.36%) | 124,992 |
3 Mar 2020 | USD | 1.75 | 1.8 | 1.61 | 1.63 | 1.63 | -0.11 (-6.32%) | 272,350 |
2 Mar 2020 | USD | 1.8 | 1.82 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 176,616 |
28 Feb 2020 | USD | 1.83 | 1.9052 | 1.73 | 1.77 | 1.77 | -0.06 (-3.28%) | 233,067 |
27 Feb 2020 | USD | 2.02 | 2.02 | 1.81 | 1.83 | 1.83 | -0.21 (-10.29%) | 178,495 |
26 Feb 2020 | USD | 2.1 | 2.165 | 2.0026 | 2.04 | 2.04 | -0.06 (-2.86%) | 64,000 |