Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 1.41 | 1.46 | 1.383 | 1.46 | 2.161 | +0.06 (+4.29%) | 324,500 |
23 Jun 2020 | USD | 1.41 | 1.48 | 1.4 | 1.4 | 2.0721 | -0.05 (-3.45%) | 384,100 |
22 Jun 2020 | USD | 1.47 | 1.52 | 1.4 | 1.45 | 2.1462 | +0.01 (+0.69%) | 759,600 |
19 Jun 2020 | USD | 1.34 | 1.45 | 1.32 | 1.44 | 2.1314 | +0.1 (+7.46%) | 470,600 |
18 Jun 2020 | USD | 1.32 | 1.34 | 1.3 | 1.34 | 1.9833 | +0.02 (+1.52%) | 160,900 |
17 Jun 2020 | USD | 1.19 | 1.34 | 1.18 | 1.32 | 1.9537 | +0.14 (+11.86%) | 444,772 |
16 Jun 2020 | USD | 1.2 | 1.25 | 1.17 | 1.18 | 1.7465 | -0.03 (-2.48%) | 205,600 |
15 Jun 2020 | USD | 1.2 | 1.25 | 1.11 | 1.21 | 1.7909 | 0.0 (0.0%) | 182,000 |
12 Jun 2020 | USD | 1.16 | 1.23 | 1.16 | 1.21 | 1.7909 | +0.04 (+3.42%) | 293,800 |
11 Jun 2020 | USD | 1.28 | 1.32 | 1.15 | 1.17 | 1.7317 | -0.135 (-10.34%) | 480,100 |
10 Jun 2020 | USD | 1.27 | 1.31 | 1.22 | 1.305 | 1.9315 | +0.045 (+3.57%) | 274,400 |
9 Jun 2020 | USD | 1.22 | 1.29 | 1.2 | 1.26 | 1.8649 | +0.03 (+2.44%) | 261,500 |
8 Jun 2020 | USD | 1.24 | 1.25 | 1.18 | 1.23 | 1.8205 | 0.0 (0.0%) | 459,400 |
5 Jun 2020 | USD | 1.28 | 1.28 | 1.21 | 1.23 | 1.8205 | -0.09 (-6.82%) | 377,000 |
4 Jun 2020 | USD | 1.32 | 1.334 | 1.25 | 1.32 | 1.9537 | +0.02 (+1.54%) | 170,600 |
3 Jun 2020 | USD | 1.34 | 1.34 | 1.25 | 1.3 | 1.9241 | -0.04 (-2.99%) | 206,100 |
2 Jun 2020 | USD | 1.33 | 1.37 | 1.31 | 1.34 | 1.9833 | 0.0 (0.0%) | 142,800 |
1 Jun 2020 | USD | 1.32 | 1.37 | 1.32 | 1.34 | 1.9833 | 0.0 (0.0%) | 177,600 |
29 May 2020 | USD | 1.33 | 1.36 | 1.31 | 1.34 | 1.9833 | +0.01 (+0.75%) | 154,600 |
28 May 2020 | USD | 1.34 | 1.37 | 1.315 | 1.33 | 1.9685 | -0.03 (-2.21%) | 118,159 |
27 May 2020 | USD | 1.35 | 1.36 | 1.28 | 1.36 | 2.0129 | +0.01 (+0.74%) | 296,300 |
26 May 2020 | USD | 1.35 | 1.41 | 1.3 | 1.35 | 1.9981 | +0.01 (+0.75%) | 231,400 |
22 May 2020 | USD | 1.28 | 1.39 | 1.28 | 1.34 | 1.9833 | +0.05 (+3.88%) | 880,300 |
21 May 2020 | USD | 1.28 | 1.29 | 1.23 | 1.29 | 1.9093 | +0.01 (+0.78%) | 200,300 |
20 May 2020 | USD | 1.33 | 1.33 | 1.22 | 1.28 | 1.8945 | +0.03 (+2.40%) | 399,700 |
19 May 2020 | USD | 1.32 | 1.35 | 1.25 | 1.25 | 1.8501 | -0.07 (-5.30%) | 392,600 |
18 May 2020 | USD | 1.35 | 1.37 | 1.22 | 1.32 | 1.9537 | +0.13 (+10.92%) | 520,300 |
15 May 2020 | USD | 1.09 | 1.25 | 1.09 | 1.19 | 1.7613 | +0.09 (+8.18%) | 537,900 |
14 May 2020 | USD | 1.08 | 1.15 | 1.07 | 1.1 | 1.6281 | +0.01 (+0.92%) | 363,370 |
13 May 2020 | USD | 1.15 | 1.15 | 1.08 | 1.09 | 1.6133 | -0.03 (-2.68%) | 407,800 |