Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 1.83 | 1.86 | 1.826 | 1.85 | 9.25 | -0.008 (-0.43%) | 17,000 |
30 Apr 2020 | USD | 1.87 | 2 | 1.844 | 1.858 | 9.29 | -0.137 (-6.87%) | 37,200 |
29 Apr 2020 | USD | 2.021 | 2.021 | 1.91 | 1.995 | 9.975 | -0.039 (-1.92%) | 20,900 |
28 Apr 2020 | USD | 1.98 | 2.05 | 1.97 | 2.034 | 10.17 | +0.058 (+2.94%) | 37,300 |
27 Apr 2020 | USD | 1.93 | 1.976 | 1.93 | 1.976 | 9.88 | +0.046 (+2.38%) | 58,700 |
24 Apr 2020 | USD | 1.984 | 1.984 | 1.9 | 1.93 | 9.65 | -0.09 (-4.46%) | 55,700 |
23 Apr 2020 | USD | 1.916 | 2.028 | 1.916 | 2.02 | 10.1 | +0.097 (+5.04%) | 67,300 |
22 Apr 2020 | USD | 1.981 | 2.02 | 1.886 | 1.923 | 9.615 | +0.038 (+2.02%) | 33,200 |
21 Apr 2020 | USD | 1.923 | 1.923 | 1.802 | 1.885 | 9.425 | -0.056 (-2.89%) | 26,000 |
20 Apr 2020 | USD | 1.97 | 1.97 | 1.76 | 1.941 | 9.705 | +0.1 (+5.43%) | 44,300 |
17 Apr 2020 | USD | 1.93 | 1.93 | 1.81 | 1.841 | 9.205 | -0.089 (-4.61%) | 51,500 |
16 Apr 2020 | USD | 2.015 | 2.03 | 1.9 | 1.93 | 9.65 | -0.1 (-4.93%) | 49,700 |
15 Apr 2020 | USD | 1.961 | 2.04 | 1.95 | 2.03 | 10.15 | -0.013 (-0.64%) | 35,000 |
14 Apr 2020 | USD | 1.941 | 2.068 | 1.9 | 2.043 | 10.215 | +0.173 (+9.25%) | 63,800 |
13 Apr 2020 | USD | 1.858 | 1.889 | 1.74 | 1.87 | 9.35 | +0.025 (+1.36%) | 65,300 |
9 Apr 2020 | USD | 1.74 | 1.881 | 1.717 | 1.845 | 9.225 | +0.195 (+11.82%) | 98,800 |
8 Apr 2020 | USD | 1.7 | 1.75 | 1.65 | 1.65 | 8.25 | -0.073 (-4.24%) | 17,400 |
7 Apr 2020 | USD | 1.84 | 1.84 | 1.723 | 1.723 | 8.615 | -0.035 (-1.99%) | 17,100 |
6 Apr 2020 | USD | 1.85 | 1.886 | 1.75 | 1.758 | 8.79 | -0.098 (-5.28%) | 24,900 |
3 Apr 2020 | USD | 1.9 | 1.932 | 1.74 | 1.856 | 9.28 | -0.064 (-3.33%) | 44,000 |
2 Apr 2020 | USD | 2.235 | 2.235 | 1.75 | 1.92 | 9.6 | -0.109 (-5.37%) | 78,600 |
1 Apr 2020 | USD | 2.24 | 2.241 | 1.93 | 2.029 | 10.145 | +0.059 (+2.99%) | 85,000 |
31 Mar 2020 | USD | 1.88 | 2.122 | 1.88 | 1.97 | 9.85 | +0.095 (+5.07%) | 140,600 |
30 Mar 2020 | USD | 1.965 | 2.02 | 1.65 | 1.875 | 9.375 | +0.167 (+9.78%) | 102,000 |
27 Mar 2020 | USD | 1.89 | 1.89 | 1.63 | 1.708 | 8.54 | -0.142 (-7.68%) | 68,800 |
26 Mar 2020 | USD | 1.8 | 1.85 | 1.77 | 1.85 | 9.25 | +0.14 (+8.19%) | 55,700 |
25 Mar 2020 | USD | 1.66 | 1.82 | 1.61 | 1.71 | 8.55 | +0.06 (+3.64%) | 150,700 |
24 Mar 2020 | USD | 1.5 | 1.8 | 1.426 | 1.65 | 8.25 | +0.31 (+23.13%) | 97,500 |
23 Mar 2020 | USD | 1.238 | 1.362 | 1.198 | 1.34 | 6.7 | +0.118 (+9.66%) | 113,500 |
20 Mar 2020 | USD | 1.256 | 1.3 | 1.2 | 1.222 | 6.11 | -0.078 (-6%) | 57,600 |