Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 1.5 | 1.79 | 1.43 | 1.63 | 48.9 | +0.06 (+3.82%) | 352,900 |
12 Jun 2020 | USD | 1.65 | 1.74 | 1.52 | 1.57 | 47.1 | +0.05 (+3.29%) | 123,000 |
11 Jun 2020 | USD | 1.74 | 1.74 | 1.52 | 1.52 | 45.6 | -0.31 (-16.94%) | 316,600 |
10 Jun 2020 | USD | 1.93 | 2.15 | 1.76 | 1.83 | 54.9 | -0.34 (-15.67%) | 770,000 |
9 Jun 2020 | USD | 1.65 | 2.5 | 1.6 | 2.17 | 65.1 | +0.52 (+31.52%) | 1,146,700 |
8 Jun 2020 | USD | 1.75 | 1.79 | 1.62 | 1.65 | 49.5 | -0.05 (-2.94%) | 292,700 |
5 Jun 2020 | USD | 1.6 | 1.74 | 1.6 | 1.7 | 51 | +0.11 (+6.92%) | 342,000 |
4 Jun 2020 | USD | 1.6 | 1.68 | 1.56 | 1.59 | 47.7 | 0.0 (0.0%) | 159,600 |
3 Jun 2020 | USD | 1.55 | 1.65 | 1.5 | 1.59 | 47.7 | +0.05 (+3.25%) | 456,600 |
2 Jun 2020 | USD | 1.5 | 1.56 | 1.5 | 1.54 | 46.2 | +0.03 (+1.99%) | 90,200 |
1 Jun 2020 | USD | 1.52 | 1.54 | 1.5 | 1.51 | 45.3 | -0.03 (-1.95%) | 38,700 |
29 May 2020 | USD | 1.58 | 1.58 | 1.49 | 1.54 | 46.2 | -0.01 (-0.65%) | 106,400 |
28 May 2020 | USD | 1.57 | 1.6 | 1.54 | 1.55 | 46.5 | -0.04 (-2.52%) | 43,300 |
27 May 2020 | USD | 1.65 | 1.65 | 1.57 | 1.59 | 47.7 | -0.04 (-2.45%) | 81,000 |
26 May 2020 | USD | 1.65 | 1.655 | 1.58 | 1.63 | 48.9 | +0.01 (+0.62%) | 71,500 |
22 May 2020 | USD | 1.61 | 1.678 | 1.6 | 1.62 | 48.6 | +0.01 (+0.62%) | 90,100 |
21 May 2020 | USD | 1.64 | 1.686 | 1.6 | 1.61 | 48.3 | -0.06 (-3.59%) | 51,600 |
20 May 2020 | USD | 1.57 | 1.69 | 1.53 | 1.67 | 50.1 | +0.07 (+4.38%) | 279,900 |
19 May 2020 | USD | 1.61 | 1.65 | 1.55 | 1.6 | 48 | -0.019 (-1.17%) | 67,500 |
18 May 2020 | USD | 1.71 | 1.71 | 1.57 | 1.619 | 48.57 | -0.041 (-2.47%) | 154,000 |
15 May 2020 | USD | 1.65 | 1.8 | 1.55 | 1.66 | 49.8 | +0.12 (+7.79%) | 459,800 |
14 May 2020 | USD | 1.53 | 1.67 | 1.5 | 1.54 | 46.2 | -0.02 (-1.28%) | 330,900 |
13 May 2020 | USD | 1.7 | 1.7 | 1.51 | 1.56 | 46.8 | -0.1 (-6.02%) | 184,300 |
12 May 2020 | USD | 1.72 | 1.72 | 1.6 | 1.66 | 49.8 | -0.03 (-1.78%) | 271,300 |
11 May 2020 | USD | 1.72 | 1.82 | 1.68 | 1.69 | 50.7 | -0.02 (-1.17%) | 138,000 |
8 May 2020 | USD | 1.71 | 1.85 | 1.65 | 1.71 | 51.3 | -0.03 (-1.72%) | 228,400 |
7 May 2020 | USD | 1.73 | 1.79 | 1.64 | 1.74 | 52.2 | +0.06 (+3.57%) | 221,500 |
6 May 2020 | USD | 1.69 | 1.79 | 1.61 | 1.68 | 50.4 | +0.03 (+1.82%) | 405,000 |
5 May 2020 | USD | 1.57 | 1.96 | 1.54 | 1.65 | 49.5 | +0.112 (+7.28%) | 1,370,400 |
4 May 2020 | USD | 1.49 | 1.61 | 1.42 | 1.538 | 46.14 | +0.018 (+1.18%) | 111,000 |