Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | USD | 1.44 | 1.47 | 1.37 | 1.37 | 41.1 | +0.03 (+2.24%) | 2,276,400 |
26 Jun 2020 | USD | 1.58 | 1.6 | 1.33 | 1.34 | 40.2 | -0.27 (-16.77%) | 3,774,100 |
25 Jun 2020 | USD | 1.63 | 1.73 | 1.54 | 1.61 | 48.3 | -0.04 (-2.42%) | 1,242,200 |
24 Jun 2020 | USD | 1.7 | 1.7 | 1.63 | 1.65 | 49.5 | -0.09 (-5.17%) | 1,489,000 |
23 Jun 2020 | USD | 1.72 | 1.78 | 1.65 | 1.74 | 52.2 | +0.07 (+4.19%) | 2,009,400 |
22 Jun 2020 | USD | 1.79 | 1.79 | 1.65 | 1.67 | 50.1 | -0.12 (-6.70%) | 1,661,300 |
19 Jun 2020 | USD | 1.75 | 1.87 | 1.71 | 1.79 | 53.7 | +0.03 (+1.70%) | 2,894,600 |
18 Jun 2020 | USD | 1.9 | 1.9 | 1.73 | 1.76 | 52.8 | -0.16 (-8.33%) | 2,041,400 |
17 Jun 2020 | USD | 1.88 | 1.95 | 1.8 | 1.92 | 57.6 | +0.05 (+2.67%) | 1,653,400 |
16 Jun 2020 | USD | 2.03 | 2.03 | 1.78 | 1.87 | 56.1 | -0.06 (-3.11%) | 1,673,700 |
15 Jun 2020 | USD | 1.8 | 1.98 | 1.74 | 1.93 | 57.9 | +0.02 (+1.05%) | 1,361,400 |
12 Jun 2020 | USD | 1.83 | 1.95 | 1.79 | 1.91 | 57.3 | +0.15 (+8.52%) | 1,517,000 |
11 Jun 2020 | USD | 1.84 | 1.98 | 1.72 | 1.76 | 52.8 | -0.25 (-12.44%) | 1,977,000 |
10 Jun 2020 | USD | 2.25 | 2.27 | 1.93 | 2.01 | 60.3 | -0.25 (-11.06%) | 1,824,000 |
9 Jun 2020 | USD | 2.26 | 2.32 | 2.11 | 2.26 | 67.8 | -0.19 (-7.76%) | 1,254,100 |
8 Jun 2020 | USD | 2.5 | 2.53 | 2.24 | 2.45 | 73.5 | +0.06 (+2.51%) | 1,830,200 |
5 Jun 2020 | USD | 2.2 | 2.48 | 2.1 | 2.39 | 71.7 | +0.38 (+18.91%) | 3,302,400 |
4 Jun 2020 | USD | 1.89 | 2.13 | 1.89 | 2.01 | 60.3 | +0.12 (+6.35%) | 1,560,100 |
3 Jun 2020 | USD | 1.9 | 2.02 | 1.85 | 1.89 | 56.7 | +0.05 (+2.72%) | 2,047,200 |
2 Jun 2020 | USD | 1.7 | 1.88 | 1.7 | 1.84 | 55.2 | +0.13 (+7.60%) | 1,015,700 |
1 Jun 2020 | USD | 1.69 | 1.84 | 1.6 | 1.71 | 51.3 | +0.04 (+2.40%) | 1,252,200 |
29 May 2020 | USD | 1.76 | 1.82 | 1.67 | 1.67 | 50.1 | -0.12 (-6.70%) | 2,459,800 |
28 May 2020 | USD | 1.95 | 2.02 | 1.75 | 1.79 | 53.7 | -0.17 (-8.67%) | 2,044,000 |
27 May 2020 | USD | 1.78 | 1.96 | 1.71 | 1.96 | 58.8 | +0.18 (+10.11%) | 1,815,000 |
26 May 2020 | USD | 1.8 | 1.82 | 1.69 | 1.78 | 53.4 | +0.1 (+5.95%) | 1,605,400 |
22 May 2020 | USD | 1.85 | 1.87 | 1.65 | 1.68 | 50.4 | -0.17 (-9.19%) | 1,838,800 |
21 May 2020 | USD | 1.58 | 1.9 | 1.57 | 1.85 | 55.5 | +0.42 (+29.37%) | 5,015,900 |
20 May 2020 | USD | 1.38 | 1.53 | 1.38 | 1.43 | 42.9 | +0.13 (+10.00%) | 2,623,300 |
19 May 2020 | USD | 1.26 | 1.48 | 1.25 | 1.3 | 39 | +0.03 (+2.36%) | 2,492,200 |
18 May 2020 | USD | 1.13 | 1.29 | 1.12 | 1.27 | 38.1 | +0.17 (+15.45%) | 2,454,400 |