Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1.91 | 1.91 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 8,898 |
11 Jun 2020 | USD | 1.81 | 1.87 | 1.7501 | 1.76 | 1.76 | -0.17 (-8.81%) | 40,302 |
10 Jun 2020 | USD | 1.9 | 1.9311 | 1.9 | 1.93 | 1.93 | +0.014 (+0.75%) | 16,416 |
9 Jun 2020 | USD | 1.9 | 1.96 | 1.87 | 1.9156 | 1.9156 | -0.077 (-3.84%) | 8,216 |
8 Jun 2020 | USD | 1.94 | 2.01 | 1.94 | 1.9922 | 1.9922 | +0.032 (+1.64%) | 23,650 |
5 Jun 2020 | USD | 1.95 | 2.04 | 1.92 | 1.96 | 1.96 | +0.044 (+2.32%) | 20,052 |
4 Jun 2020 | USD | 1.935 | 1.95 | 1.9 | 1.9155 | 1.9155 | -0.035 (-1.77%) | 17,943 |
3 Jun 2020 | USD | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | +0.1 (+5.41%) | 35,004 |
2 Jun 2020 | USD | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | +0.15 (+8.82%) | 12,526 |
1 Jun 2020 | USD | 1.58 | 1.75 | 1.58 | 1.7 | 1.7 | +0.195 (+12.96%) | 12,187 |
29 May 2020 | USD | 1.56 | 1.56 | 1.5 | 1.505 | 1.505 | -0.035 (-2.27%) | 1,040 |
28 May 2020 | USD | 1.52 | 1.54 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,511 |
27 May 2020 | USD | 1.52 | 1.58 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 4,285 |
26 May 2020 | USD | 1.53 | 1.6 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 29,933 |
22 May 2020 | USD | 1.5 | 1.6 | 1.47 | 1.52 | 1.52 | +0.02 (+1.34%) | 29,109 |
21 May 2020 | USD | 1.5 | 1.52 | 1.46 | 1.4999 | 1.4999 | +0.14 (+10.29%) | 18,376 |
20 May 2020 | USD | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,776 |
19 May 2020 | USD | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -0.02 (-1.44%) | 6,355 |
18 May 2020 | USD | 1.4 | 1.4 | 1.305 | 1.39 | 1.39 | -0.015 (-1.07%) | 27,765 |
15 May 2020 | USD | 1.3 | 1.45 | 1.3 | 1.405 | 1.405 | +0.125 (+9.77%) | 12,593 |
14 May 2020 | USD | 1.42 | 1.42 | 1.2 | 1.28 | 1.28 | -0.118 (-8.44%) | 20,115 |
13 May 2020 | USD | 1.51 | 1.51 | 1.275 | 1.398 | 1.398 | -0.079 (-5.36%) | 53,978 |
12 May 2020 | USD | 1.6 | 1.6 | 1.4771 | 1.4771 | 1.4771 | +0.027 (+1.87%) | 4,558 |
11 May 2020 | USD | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.15 (+11.54%) | 9,717 |
8 May 2020 | USD | 1.38 | 1.38 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 4,667 |
7 May 2020 | USD | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | +0.08 (+6.30%) | 28,271 |
6 May 2020 | USD | 1.19 | 1.35 | 1.15 | 1.27 | 1.27 | +0.26 (+25.74%) | 55,031 |
5 May 2020 | USD | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 7,188 |
4 May 2020 | USD | 1.05 | 1.1 | 1 | 1.08 | 1.08 | +0.01 (+0.93%) | 21,945 |
1 May 2020 | USD | 1.07 | 1.1098 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 2,631 |