Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 0.744 | 0.779 | 0.726 | 0.73 | 0.73 | -0.014 (-1.88%) | 126,841 |
4 Jun 2020 | USD | 0.73 | 0.776 | 0.722 | 0.744 | 0.744 | +0.009 (+1.22%) | 79,950 |
3 Jun 2020 | USD | 0.758 | 0.81 | 0.724 | 0.735 | 0.735 | -0.005 (-0.68%) | 325,858 |
2 Jun 2020 | USD | 0.717 | 0.789 | 0.715 | 0.74 | 0.74 | +0.037 (+5.26%) | 247,561 |
1 Jun 2020 | USD | 0.717 | 0.717 | 0.697 | 0.703 | 0.703 | +0.003 (+0.43%) | 67,232 |
29 May 2020 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 53,715 |
28 May 2020 | USD | 0.72 | 0.73 | 0.698 | 0.72 | 0.72 | +0.02 (+2.86%) | 140,397 |
27 May 2020 | USD | 0.72 | 0.758 | 0.622 | 0.7 | 0.7 | -0.02 (-2.78%) | 345,996 |
26 May 2020 | USD | 0.73 | 0.75 | 0.713 | 0.72 | 0.72 | +0.008 (+1.12%) | 137,715 |
25 May 2020 | USD | 0.72 | 0.729 | 0.708 | 0.712 | 0.712 | +0.001 (+0.14%) | 48,956 |
22 May 2020 | USD | 0.7 | 0.728 | 0.69 | 0.711 | 0.711 | +0.011 (+1.57%) | 61,955 |
21 May 2020 | USD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.027 (-3.71%) | 74,606 |
20 May 2020 | USD | 0.74 | 0.74 | 0.72 | 0.727 | 0.727 | -0.003 (-0.41%) | 76,559 |
19 May 2020 | USD | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 84,798 |
18 May 2020 | USD | 0.77 | 0.777 | 0.742 | 0.75 | 0.75 | +0.01 (+1.35%) | 53,098 |
15 May 2020 | USD | 0.748 | 0.755 | 0.73 | 0.74 | 0.74 | -0.008 (-1.07%) | 42,955 |
14 May 2020 | USD | 0.76 | 0.765 | 0.728 | 0.748 | 0.748 | -0.012 (-1.58%) | 59,504 |
13 May 2020 | USD | 0.781 | 0.785 | 0.712 | 0.76 | 0.76 | -0.029 (-3.68%) | 225,859 |
12 May 2020 | USD | 0.81 | 0.82 | 0.781 | 0.789 | 0.789 | -0.021 (-2.59%) | 128,179 |
11 May 2020 | USD | 0.82 | 0.87 | 0.81 | 0.81 | 0.81 | +0.004 (+0.50%) | 181,236 |
8 May 2020 | USD | 0.81 | 0.866 | 0.79 | 0.806 | 0.806 | +0.01 (+1.26%) | 231,220 |
7 May 2020 | USD | 0.81 | 0.829 | 0.77 | 0.796 | 0.796 | -0.014 (-1.73%) | 211,208 |
6 May 2020 | USD | 0.834 | 0.838 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 52,604 |
5 May 2020 | USD | 0.85 | 0.885 | 0.835 | 0.84 | 0.84 | +0.01 (+1.20%) | 112,173 |
4 May 2020 | USD | 0.842 | 0.842 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 157,105 |
1 May 2020 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 0.94 | 0.997 | 0.85 | 0.85 | 0.85 | -0.06 (-6.59%) | 502,078 |
29 Apr 2020 | USD | 0.843 | 0.929 | 0.836 | 0.91 | 0.91 | +0.075 (+8.98%) | 529,605 |
28 Apr 2020 | USD | 0.83 | 0.883 | 0.81 | 0.835 | 0.835 | +0.005 (+0.60%) | 267,546 |
27 Apr 2020 | USD | 0.79 | 0.875 | 0.784 | 0.83 | 0.83 | +0.04 (+5.06%) | 261,147 |