Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 1.08 | 1.09 | 1.05 | 1.09 | 5.45 | +0.01 (+0.93%) | 7,900 |
5 Jun 2020 | USD | 1.03 | 1.08 | 1.03 | 1.08 | 5.4 | +0.05 (+4.85%) | 12,500 |
4 Jun 2020 | USD | 1 | 1.045 | 1 | 1.03 | 5.15 | 0.0 (0.0%) | 5,000 |
3 Jun 2020 | USD | 0.963 | 1.06 | 0.95 | 1.03 | 5.15 | +0.061 (+6.30%) | 23,000 |
2 Jun 2020 | USD | 0.963 | 0.969 | 0.963 | 0.969 | 4.845 | +0.049 (+5.33%) | 2,000 |
1 Jun 2020 | USD | 0.92 | 0.975 | 0.856 | 0.92 | 4.6 | +0.02 (+2.22%) | 65,200 |
29 May 2020 | USD | 1.05 | 1.05 | 0.878 | 0.9 | 4.5 | -0.145 (-13.88%) | 34,200 |
28 May 2020 | USD | 1.11 | 1.11 | 1.045 | 1.045 | 5.225 | +0.07 (+7.18%) | 200 |
27 May 2020 | USD | 0.992 | 1.08 | 0.953 | 0.975 | 4.875 | -0.012 (-1.22%) | 37,700 |
26 May 2020 | USD | 0.9 | 0.99 | 0.86 | 0.987 | 4.935 | +0.067 (+7.28%) | 34,500 |
22 May 2020 | USD | 0.838 | 0.936 | 0.838 | 0.92 | 4.6 | +0.096 (+11.65%) | 24,700 |
21 May 2020 | USD | 0.8 | 0.824 | 0.8 | 0.824 | 4.12 | +0.024 (+3%) | 13,300 |
20 May 2020 | USD | 0.825 | 0.825 | 0.8 | 0.8 | 4 | -0.003 (-0.37%) | 2,000 |
19 May 2020 | USD | 0.77 | 0.803 | 0.77 | 0.803 | 4.015 | -0.067 (-7.70%) | 2,100 |
18 May 2020 | USD | 0.73 | 0.87 | 0.73 | 0.87 | 4.35 | +0.095 (+12.26%) | 1,000 |
15 May 2020 | USD | 0.775 | 0.775 | 0.775 | 0.775 | 3.875 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 0.867 | 0.867 | 0.75 | 0.775 | 3.875 | +0.045 (+6.16%) | 5,700 |
13 May 2020 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 3.65 | -0.02 (-2.67%) | 13,300 |
12 May 2020 | USD | 0.75 | 0.815 | 0.75 | 0.75 | 3.75 | +0.028 (+3.88%) | 4,400 |
11 May 2020 | USD | 0.722 | 0.722 | 0.722 | 0.722 | 3.61 | 0.0 (0.0%) | 0 |
8 May 2020 | USD | 0.722 | 0.722 | 0.722 | 0.722 | 3.61 | -0.028 (-3.73%) | 8,000 |
7 May 2020 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 3.75 | -0.05 (-6.25%) | 3,800 |
6 May 2020 | USD | 0.812 | 0.812 | 0.798 | 0.8 | 4 | -0.018 (-2.20%) | 15,700 |
5 May 2020 | USD | 0.71 | 0.818 | 0.701 | 0.818 | 4.09 | +0.113 (+16.03%) | 46,400 |
4 May 2020 | USD | 0.705 | 0.71 | 0.705 | 0.705 | 3.525 | -0.015 (-2.08%) | 9,500 |
1 May 2020 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 3.6 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 0.73 | 0.73 | 0.7 | 0.72 | 3.6 | -0.01 (-1.37%) | 2,000 |
29 Apr 2020 | USD | 0.716 | 0.75 | 0.706 | 0.73 | 3.65 | +0.001 (+0.14%) | 28,400 |
28 Apr 2020 | USD | 0.729 | 0.729 | 0.729 | 0.729 | 3.645 | 0.0 (0.0%) | 0 |
27 Apr 2020 | USD | 0.605 | 0.729 | 0.605 | 0.729 | 3.645 | +0.003 (+0.41%) | 10,200 |