Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | USD | 1 | 1.03 | 0.913 | 0.987 | 0.987 | -0.008 (-0.80%) | 84,000 |
20 Apr 2020 | USD | 0.943 | 1.38 | 0.943 | 0.995 | 0.995 | -0.005 (-0.50%) | 586,800 |
17 Apr 2020 | USD | 1.03 | 1.075 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 41,700 |
16 Apr 2020 | USD | 1 | 1.05 | 0.99 | 0.99 | 0.99 | -0.12 (-10.81%) | 27,100 |
15 Apr 2020 | USD | 1.16 | 1.16 | 1.05 | 1.11 | 1.11 | -0.06 (-5.13%) | 45,800 |
14 Apr 2020 | USD | 0.83 | 1.17 | 0.83 | 1.17 | 1.17 | +0.29 (+32.95%) | 31,100 |
13 Apr 2020 | USD | 0.97 | 1.02 | 0.85 | 0.88 | 0.88 | -0.1 (-10.20%) | 43,800 |
9 Apr 2020 | USD | 1 | 1 | 0.958 | 0.98 | 0.98 | -0.025 (-2.49%) | 36,900 |
8 Apr 2020 | USD | 1.05 | 1.065 | 0.99 | 1.005 | 1.005 | -0.041 (-3.92%) | 17,400 |
7 Apr 2020 | USD | 1.203 | 1.203 | 1.046 | 1.046 | 1.046 | -0.014 (-1.32%) | 13,300 |
6 Apr 2020 | USD | 1.06 | 1.1 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 21,100 |
3 Apr 2020 | USD | 1.17 | 1.17 | 0.97 | 1.01 | 1.01 | -0.16 (-13.68%) | 39,300 |
2 Apr 2020 | USD | 1.42 | 1.42 | 1.15 | 1.17 | 1.17 | -0.19 (-13.97%) | 27,000 |
1 Apr 2020 | USD | 1.4 | 1.45 | 1.3 | 1.36 | 1.36 | -0.14 (-9.33%) | 37,300 |
31 Mar 2020 | USD | 1.2 | 1.534 | 1.16 | 1.5 | 1.5 | +0.345 (+29.87%) | 73,200 |
30 Mar 2020 | USD | 1.18 | 1.27 | 1.14 | 1.155 | 1.155 | -0.105 (-8.33%) | 18,400 |
27 Mar 2020 | USD | 1.4 | 1.4 | 1.2 | 1.26 | 1.26 | -0.08 (-5.97%) | 24,800 |
26 Mar 2020 | USD | 1.5 | 1.5 | 1.24 | 1.34 | 1.34 | -0.13 (-8.84%) | 36,900 |
25 Mar 2020 | USD | 1.22 | 1.6 | 1.145 | 1.47 | 1.47 | +0.37 (+33.64%) | 179,200 |
24 Mar 2020 | USD | 1.15 | 1.42 | 1.1 | 1.1 | 1.1 | +0.1 (+10%) | 70,800 |
23 Mar 2020 | USD | 0.872 | 1.01 | 0.872 | 1 | 1 | +0.17 (+20.48%) | 43,700 |
20 Mar 2020 | USD | 0.74 | 0.99 | 0.695 | 0.83 | 0.83 | +0.138 (+19.94%) | 76,400 |
19 Mar 2020 | USD | 0.62 | 0.74 | 0.6 | 0.692 | 0.692 | +0.104 (+17.69%) | 74,100 |
18 Mar 2020 | USD | 0.7 | 0.73 | 0.555 | 0.588 | 0.588 | -0.142 (-19.45%) | 3,600 |
17 Mar 2020 | USD | 0.7 | 0.73 | 0.643 | 0.73 | 0.73 | +0.03 (+4.29%) | 21,600 |
16 Mar 2020 | USD | 0.711 | 0.711 | 0.51 | 0.7 | 0.7 | -0.011 (-1.55%) | 40,400 |
13 Mar 2020 | USD | 0.689 | 0.76 | 0.641 | 0.711 | 0.711 | +0.103 (+16.94%) | 36,800 |
12 Mar 2020 | USD | 0.872 | 0.872 | 0.605 | 0.608 | 0.608 | -0.222 (-26.75%) | 46,600 |
11 Mar 2020 | USD | 1.34 | 1.34 | 0.72 | 0.83 | 0.83 | -0.52 (-38.52%) | 136,200 |
10 Mar 2020 | USD | 1.59 | 1.59 | 1.32 | 1.35 | 1.35 | -0.089 (-6.18%) | 17,500 |