Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.9 | 2.78 | 1.85 | 2.21 | 2.21 | +0.46 (+26.29%) | 16,669,270 |
6 May 2020 | USD | 1.74 | 1.77 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 267,054 |
5 May 2020 | USD | 1.52 | 1.77 | 1.52 | 1.7 | 1.7 | +0.18 (+11.84%) | 979,361 |
4 May 2020 | USD | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 122,136 |
1 May 2020 | USD | 1.55 | 1.5503 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 136,319 |
30 Apr 2020 | USD | 1.51 | 1.62 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 198,433 |
29 Apr 2020 | USD | 1.56 | 1.69 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 350,208 |
28 Apr 2020 | USD | 1.6 | 1.6 | 1.5185 | 1.55 | 1.55 | 0.0 (0.0%) | 195,884 |
27 Apr 2020 | USD | 1.53 | 1.55 | 1.4962 | 1.55 | 1.55 | +0.06 (+4.03%) | 203,801 |
24 Apr 2020 | USD | 1.55 | 1.56 | 1.42 | 1.49 | 1.49 | -0.04 (-2.61%) | 272,001 |
23 Apr 2020 | USD | 1.58 | 1.59 | 1.5 | 1.53 | 1.53 | -0.025 (-1.61%) | 200,599 |
22 Apr 2020 | USD | 1.53 | 1.59 | 1.53 | 1.555 | 1.555 | +0.03 (+1.97%) | 244,962 |
21 Apr 2020 | USD | 1.57 | 1.73 | 1.52 | 1.525 | 1.525 | -0.065 (-4.09%) | 965,651 |
20 Apr 2020 | USD | 1.56 | 1.66 | 1.53 | 1.59 | 1.59 | +0.02 (+1.27%) | 819,395 |
17 Apr 2020 | USD | 1.52 | 1.59 | 1.48 | 1.57 | 1.57 | +0.07 (+4.67%) | 176,085 |
16 Apr 2020 | USD | 1.59 | 1.6 | 1.49 | 1.5 | 1.5 | -0.09 (-5.66%) | 237,613 |
15 Apr 2020 | USD | 1.55 | 1.6 | 1.53 | 1.59 | 1.59 | -0.01 (-0.63%) | 139,524 |
14 Apr 2020 | USD | 1.71 | 1.71 | 1.51 | 1.6 | 1.6 | -0.05 (-3.03%) | 508,985 |
13 Apr 2020 | USD | 1.57 | 1.7 | 1.5178 | 1.65 | 1.65 | +0.08 (+5.10%) | 445,643 |
9 Apr 2020 | USD | 1.49 | 1.65 | 1.49 | 1.57 | 1.57 | +0.02 (+1.29%) | 630,241 |
8 Apr 2020 | USD | 1.52 | 1.72 | 1.3801 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,387,233 |
7 Apr 2020 | USD | 1.42 | 1.65 | 1.34 | 1.54 | 1.54 | +0.12 (+8.45%) | 1,221,231 |
6 Apr 2020 | USD | 1.44 | 1.4605 | 1.38 | 1.42 | 1.42 | +0.09 (+6.77%) | 401,817 |
3 Apr 2020 | USD | 1.29 | 1.49 | 1.275 | 1.33 | 1.33 | +0.04 (+3.10%) | 984,945 |
2 Apr 2020 | USD | 1.23 | 1.39 | 1.19 | 1.29 | 1.29 | +0.06 (+4.88%) | 635,633 |
1 Apr 2020 | USD | 1.19 | 1.38 | 1.1112 | 1.23 | 1.23 | 0.0 (0.0%) | 916,776 |
31 Mar 2020 | USD | 1.1 | 1.69 | 1.04 | 1.23 | 1.23 | +0.14 (+12.84%) | 3,261,178 |
30 Mar 2020 | USD | 1.14 | 1.17 | 0.93 | 1.09 | 1.09 | -0.04 (-3.54%) | 592,308 |
27 Mar 2020 | USD | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 233,217 |
26 Mar 2020 | USD | 1.17 | 1.19 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 304,711 |