Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 446,504 |
11 May 2020 | USD | 1.14 | 1.179 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 464,987 |
8 May 2020 | USD | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 253,071 |
7 May 2020 | USD | 1.15 | 1.17 | 1.08 | 1.1 | 1.1 | -0.08 (-6.78%) | 527,095 |
6 May 2020 | USD | 1.19 | 1.24 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 547,016 |
5 May 2020 | USD | 1.06 | 1.21 | 1.05 | 1.18 | 1.18 | +0.13 (+12.38%) | 1,477,804 |
4 May 2020 | USD | 1.05 | 1.085 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 545,624 |
1 May 2020 | USD | 1.09 | 1.1 | 1.03 | 1.07 | 1.07 | -0.17 (-13.71%) | 1,535,441 |
30 Apr 2020 | USD | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.08 (-6.06%) | 1,047,496 |
29 Apr 2020 | USD | 1.3 | 1.33 | 1.26 | 1.32 | 1.32 | +0.05 (+3.94%) | 538,156 |
28 Apr 2020 | USD | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 758,493 |
27 Apr 2020 | USD | 1.32 | 1.37 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 752,758 |
24 Apr 2020 | USD | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 348,477 |
23 Apr 2020 | USD | 1.35 | 1.3751 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 280,019 |
22 Apr 2020 | USD | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 305,027 |
21 Apr 2020 | USD | 1.37 | 1.4 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 327,554 |
20 Apr 2020 | USD | 1.37 | 1.4 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 490,781 |
17 Apr 2020 | USD | 1.33 | 1.4 | 1.3 | 1.37 | 1.37 | -0.01 (-0.72%) | 601,223 |
16 Apr 2020 | USD | 1.35 | 1.38 | 1.3166 | 1.38 | 1.38 | 0.0 (0.0%) | 317,770 |
15 Apr 2020 | USD | 1.36 | 1.4 | 1.3 | 1.38 | 1.38 | 0.0 (0.0%) | 451,282 |
14 Apr 2020 | USD | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 552,518 |
13 Apr 2020 | USD | 1.42 | 1.43 | 1.26 | 1.38 | 1.38 | -0.01 (-0.72%) | 762,575 |
9 Apr 2020 | USD | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,031,523 |
8 Apr 2020 | USD | 1.23 | 1.43 | 1.23 | 1.38 | 1.38 | +0.14 (+11.29%) | 1,370,967 |
7 Apr 2020 | USD | 1.33 | 1.33 | 1.21 | 1.24 | 1.24 | -0.07 (-5.34%) | 1,066,699 |
6 Apr 2020 | USD | 1.44 | 1.45 | 1.25 | 1.31 | 1.31 | -0.09 (-6.43%) | 1,715,905 |
3 Apr 2020 | USD | 1.41 | 1.47 | 1.37 | 1.4 | 1.4 | +0.06 (+4.48%) | 1,641,334 |
2 Apr 2020 | USD | 1.4 | 1.5 | 1.3 | 1.34 | 1.34 | -0.13 (-8.84%) | 2,151,935 |
1 Apr 2020 | USD | 1.68 | 1.7 | 1.35 | 1.47 | 1.47 | -2.13 (-59.17%) | 13,638,194 |
31 Mar 2020 | USD | 3.94 | 4.55 | 2.73 | 3.6 | 3.6 | +2.645 (+277.00%) | 55,374,777 |