Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1.69 | 1.69 | 1.53 | 1.57 | 15.7 | -0.01 (-0.63%) | 137,400 |
11 Jun 2020 | USD | 1.7 | 1.7 | 1.56 | 1.58 | 15.8 | -0.12 (-7.06%) | 200,400 |
10 Jun 2020 | USD | 1.76 | 1.85 | 1.7 | 1.7 | 17 | -0.06 (-3.41%) | 95,800 |
9 Jun 2020 | USD | 1.8 | 1.833 | 1.7 | 1.76 | 17.6 | -0.02 (-1.12%) | 157,500 |
8 Jun 2020 | USD | 2 | 2.02 | 1.74 | 1.78 | 17.8 | +0.12 (+7.23%) | 721,600 |
5 Jun 2020 | USD | 1.66 | 1.73 | 1.62 | 1.66 | 16.6 | -0.01 (-0.60%) | 220,300 |
4 Jun 2020 | USD | 1.53 | 1.7 | 1.52 | 1.67 | 16.7 | +0.12 (+7.74%) | 229,900 |
3 Jun 2020 | USD | 1.66 | 1.66 | 1.54 | 1.55 | 15.5 | -0.03 (-1.90%) | 158,800 |
2 Jun 2020 | USD | 1.6 | 1.62 | 1.58 | 1.58 | 15.8 | -0.03 (-1.86%) | 86,100 |
1 Jun 2020 | USD | 1.59 | 1.68 | 1.56 | 1.61 | 16.1 | +0.02 (+1.26%) | 112,000 |
29 May 2020 | USD | 1.62 | 1.67 | 1.56 | 1.59 | 15.9 | -0.06 (-3.64%) | 123,600 |
28 May 2020 | USD | 1.77 | 1.77 | 1.65 | 1.65 | 16.5 | -0.12 (-6.78%) | 122,700 |
27 May 2020 | USD | 1.72 | 1.78 | 1.63 | 1.77 | 17.7 | +0.06 (+3.51%) | 96,300 |
26 May 2020 | USD | 1.82 | 1.82 | 1.7 | 1.71 | 17.1 | -0.07 (-3.93%) | 130,300 |
22 May 2020 | USD | 1.83 | 1.83 | 1.7 | 1.78 | 17.8 | -0.03 (-1.66%) | 97,200 |
21 May 2020 | USD | 1.74 | 1.84 | 1.7 | 1.81 | 18.1 | +0.05 (+2.84%) | 131,700 |
20 May 2020 | USD | 1.81 | 1.81 | 1.674 | 1.76 | 17.6 | -0.05 (-2.76%) | 117,200 |
19 May 2020 | USD | 1.8 | 1.87 | 1.75 | 1.81 | 18.1 | +0.01 (+0.56%) | 155,000 |
18 May 2020 | USD | 1.64 | 1.8 | 1.633 | 1.8 | 18 | +0.195 (+12.15%) | 279,400 |
15 May 2020 | USD | 1.58 | 1.68 | 1.52 | 1.605 | 16.05 | -0.015 (-0.93%) | 440,000 |
14 May 2020 | USD | 1.69 | 1.701 | 1.55 | 1.62 | 16.2 | -0.13 (-7.43%) | 382,100 |
13 May 2020 | USD | 1.87 | 1.88 | 1.7 | 1.75 | 17.5 | -0.1 (-5.41%) | 243,700 |
12 May 2020 | USD | 1.96 | 1.96 | 1.823 | 1.85 | 18.5 | -0.07 (-3.65%) | 148,400 |
11 May 2020 | USD | 2.1 | 2.1 | 1.91 | 1.92 | 19.2 | -0.13 (-6.34%) | 362,700 |
8 May 2020 | USD | 1.9 | 2.194 | 1.83 | 2.05 | 20.5 | +0.24 (+13.26%) | 551,700 |
7 May 2020 | USD | 1.6 | 1.83 | 1.6 | 1.81 | 18.1 | +0.2 (+12.42%) | 258,700 |
6 May 2020 | USD | 1.61 | 1.69 | 1.61 | 1.61 | 16.1 | -0.02 (-1.23%) | 85,600 |
5 May 2020 | USD | 1.71 | 1.77 | 1.63 | 1.63 | 16.3 | -0.07 (-4.12%) | 123,600 |
4 May 2020 | USD | 1.59 | 1.78 | 1.521 | 1.7 | 17 | +0.07 (+4.29%) | 204,900 |
1 May 2020 | USD | 1.81 | 1.83 | 1.55 | 1.63 | 16.3 | -0.21 (-11.41%) | 276,500 |