Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 1.18 | 1.22 | 1.08 | 1.1 | 33 | -0.09 (-7.56%) | 1,533,100 |
14 May 2020 | USD | 1.04 | 1.4 | 0.97 | 1.19 | 35.7 | +0.24 (+25.26%) | 3,326,300 |
13 May 2020 | USD | 1.08 | 1.1 | 0.95 | 0.95 | 28.5 | -0.13 (-12.04%) | 1,851,800 |
12 May 2020 | USD | 1.09 | 1.12 | 1.07 | 1.08 | 32.4 | +0.01 (+0.93%) | 1,182,400 |
11 May 2020 | USD | 1.12 | 1.16 | 1.07 | 1.07 | 32.1 | -0.04 (-3.60%) | 1,580,500 |
8 May 2020 | USD | 1.1 | 1.18 | 1.09 | 1.11 | 33.3 | +0.03 (+2.78%) | 1,169,800 |
7 May 2020 | USD | 1.08 | 1.11 | 1.06 | 1.08 | 32.4 | 0.0 (0.0%) | 1,042,200 |
6 May 2020 | USD | 1.07 | 1.14 | 1.05 | 1.08 | 32.4 | +0.02 (+1.89%) | 1,101,400 |
5 May 2020 | USD | 1.08 | 1.1 | 1.04 | 1.06 | 31.8 | +0.02 (+1.92%) | 1,234,700 |
4 May 2020 | USD | 1.07 | 1.12 | 1.04 | 1.04 | 31.2 | -0.02 (-1.89%) | 1,572,200 |
1 May 2020 | USD | 1.18 | 1.2 | 1.06 | 1.06 | 31.8 | -0.16 (-13.11%) | 1,769,300 |
30 Apr 2020 | USD | 1.35 | 1.35 | 1.18 | 1.22 | 36.6 | -0.07 (-5.43%) | 1,993,500 |
29 Apr 2020 | USD | 1.39 | 1.42 | 1.24 | 1.29 | 38.7 | -0.03 (-2.27%) | 2,545,000 |
28 Apr 2020 | USD | 1.32 | 1.47 | 1.22 | 1.32 | 39.6 | +0.09 (+7.32%) | 2,075,800 |
27 Apr 2020 | USD | 1.2 | 1.28 | 1.12 | 1.23 | 36.9 | +0.07 (+6.03%) | 1,301,100 |
24 Apr 2020 | USD | 1.24 | 1.24 | 1.08 | 1.16 | 34.8 | +0.03 (+2.65%) | 1,230,300 |
23 Apr 2020 | USD | 0.99 | 1.17 | 0.96 | 1.13 | 33.9 | +0.12 (+11.88%) | 1,655,600 |
22 Apr 2020 | USD | 1.01 | 1.06 | 0.93 | 1.01 | 30.3 | +0.01 (+1%) | 1,831,000 |
21 Apr 2020 | USD | 0.96 | 1.02 | 0.9 | 1 | 30 | 0.0 (0.0%) | 1,295,000 |
20 Apr 2020 | USD | 1.01 | 1.03 | 0.93 | 1 | 30 | -0.01 (-0.99%) | 1,907,900 |
17 Apr 2020 | USD | 1.09 | 1.09 | 0.96 | 1.01 | 30.3 | +0.05 (+5.21%) | 1,464,900 |
16 Apr 2020 | USD | 1.01 | 1.04 | 0.95 | 0.96 | 28.8 | -0.09 (-8.57%) | 1,302,700 |
15 Apr 2020 | USD | 1.15 | 1.15 | 0.98 | 1.05 | 31.5 | -0.06 (-5.41%) | 1,706,600 |
14 Apr 2020 | USD | 1.09 | 1.27 | 1.02 | 1.11 | 33.3 | +0.11 (+11%) | 2,778,400 |
13 Apr 2020 | USD | 0.96 | 1.05 | 0.95 | 1 | 30 | +0.08 (+8.70%) | 2,640,700 |
9 Apr 2020 | USD | 0.81 | 0.97 | 0.81 | 0.92 | 27.6 | +0.12 (+15%) | 3,738,100 |
8 Apr 2020 | USD | 0.85 | 0.85 | 0.77 | 0.8 | 24 | +0.03 (+3.90%) | 2,468,600 |
7 Apr 2020 | USD | 0.85 | 0.94 | 0.76 | 0.77 | 23.1 | -0.04 (-4.94%) | 3,706,400 |
6 Apr 2020 | USD | 0.96 | 1 | 0.75 | 0.81 | 24.3 | -0.02 (-2.41%) | 8,651,100 |
3 Apr 2020 | USD | 1.32 | 1.33 | 0.82 | 0.83 | 24.9 | -0.47 (-36.15%) | 5,486,000 |