Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 1.7 | 1.75 | 1.63 | 1.71 | 1.71 | +0.05 (+3.01%) | 222,000 |
23 Jun 2020 | USD | 1.56 | 1.67 | 1.56 | 1.66 | 1.66 | +0.14 (+9.21%) | 168,600 |
22 Jun 2020 | USD | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | +0.09 (+6.29%) | 44,500 |
19 Jun 2020 | USD | 1.44 | 1.46 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 27,700 |
18 Jun 2020 | USD | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 35,900 |
17 Jun 2020 | USD | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 57,100 |
16 Jun 2020 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 41,500 |
15 Jun 2020 | USD | 1.32 | 1.5 | 1.32 | 1.5 | 1.5 | +0.11 (+7.91%) | 88,500 |
12 Jun 2020 | USD | 1.32 | 1.47 | 1.32 | 1.39 | 1.39 | -0.02 (-1.42%) | 145,900 |
11 Jun 2020 | USD | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 139,100 |
10 Jun 2020 | USD | 1.43 | 1.44 | 1.35 | 1.43 | 1.43 | +0.01 (+0.70%) | 84,700 |
9 Jun 2020 | USD | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | +0.04 (+2.90%) | 114,200 |
8 Jun 2020 | USD | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 229,900 |
5 Jun 2020 | USD | 1.34 | 1.39 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 93,300 |
4 Jun 2020 | USD | 1.39 | 1.41 | 1.32 | 1.38 | 1.38 | +0.04 (+2.99%) | 56,100 |
3 Jun 2020 | USD | 1.4 | 1.4 | 1.31 | 1.34 | 1.34 | -0.04 (-2.90%) | 181,000 |
2 Jun 2020 | USD | 1.48 | 1.5 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 159,500 |
1 Jun 2020 | USD | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | +0.1 (+7.25%) | 86,800 |
29 May 2020 | USD | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 555,900 |
28 May 2020 | USD | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 40,500 |
27 May 2020 | USD | 1.33 | 1.35 | 1.22 | 1.35 | 1.35 | +0.02 (+1.50%) | 166,200 |
26 May 2020 | USD | 1.34 | 1.44 | 1.32 | 1.33 | 1.33 | -0.08 (-5.67%) | 110,600 |
22 May 2020 | USD | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | +0.08 (+6.02%) | 70,100 |
21 May 2020 | USD | 1.35 | 1.41 | 1.28 | 1.33 | 1.33 | -0.03 (-2.21%) | 91,700 |
20 May 2020 | USD | 1.42 | 1.42 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 41,800 |
19 May 2020 | USD | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -0.06 (-4.32%) | 244,700 |
18 May 2020 | USD | 1.71 | 1.71 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 202,400 |
15 May 2020 | USD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 173,800 |
14 May 2020 | USD | 1.21 | 1.33 | 1.21 | 1.32 | 1.32 | +0.12 (+10.00%) | 202,700 |
13 May 2020 | USD | 1.3 | 1.32 | 1.19 | 1.2 | 1.2 | -0.08 (-6.25%) | 174,500 |