Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.06 | 1.075 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 2,200 |
6 May 2020 | USD | 1.083 | 1.103 | 1 | 1.05 | 1.05 | -0.08 (-7.08%) | 11,400 |
5 May 2020 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.005 (+0.44%) | 900 |
1 May 2020 | USD | 1.1 | 1.125 | 1.1 | 1.125 | 1.125 | +0.015 (+1.35%) | 2,300 |
30 Apr 2020 | USD | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | +0.04 (+3.74%) | 2,700 |
29 Apr 2020 | USD | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 17,800 |
28 Apr 2020 | USD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 5,100 |
27 Apr 2020 | USD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 12,800 |
24 Apr 2020 | USD | 1.12 | 1.12 | 1.01 | 1.11 | 1.11 | 0.0 (0.0%) | 21,400 |
23 Apr 2020 | USD | 1.23 | 1.23 | 1.1 | 1.11 | 1.11 | -0.07 (-5.93%) | 5,700 |
22 Apr 2020 | USD | 1.145 | 1.31 | 1.145 | 1.18 | 1.18 | 0.0 (0.0%) | 28,600 |
21 Apr 2020 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 6,500 |
20 Apr 2020 | USD | 1.18 | 1.18 | 1.145 | 1.15 | 1.15 | -0.02 (-1.71%) | 17,600 |
17 Apr 2020 | USD | 1.21 | 1.21 | 1.1 | 1.17 | 1.17 | -0.04 (-3.31%) | 14,200 |
16 Apr 2020 | USD | 1.21 | 1.21 | 1.05 | 1.21 | 1.21 | 0.0 (0.0%) | 33,000 |
15 Apr 2020 | USD | 1.23 | 1.235 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 34,900 |
14 Apr 2020 | USD | 1.125 | 1.24 | 1.125 | 1.23 | 1.23 | +0.08 (+6.96%) | 109,500 |
13 Apr 2020 | USD | 1.14 | 1.15 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 15,100 |
9 Apr 2020 | USD | 1.16 | 1.22 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 21,300 |
8 Apr 2020 | USD | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 17,500 |
7 Apr 2020 | USD | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 152,900 |
6 Apr 2020 | USD | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | +0.04 (+3.36%) | 700 |
3 Apr 2020 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
2 Apr 2020 | USD | 1.2 | 1.24 | 1.19 | 1.19 | 1.19 | +0.018 (+1.54%) | 1,100 |
1 Apr 2020 | USD | 1.14 | 1.172 | 1.14 | 1.172 | 1.172 | -0.048 (-3.93%) | 300 |
31 Mar 2020 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 6,200 |
30 Mar 2020 | USD | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.084 (+7.39%) | 3,500 |
27 Mar 2020 | USD | 1.136 | 1.136 | 1.136 | 1.136 | 1.136 | -0.034 (-2.91%) | 500 |
26 Mar 2020 | USD | 1.191 | 1.2 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 119,700 |