Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 1.62 | 1.63 | 1.56 | 1.61 | 9.66 | +0.02 (+1.26%) | 46,300 |
18 Jun 2020 | USD | 1.545 | 1.6 | 1.52 | 1.59 | 9.54 | +0.07 (+4.61%) | 40,900 |
17 Jun 2020 | USD | 1.58 | 1.64 | 1.51 | 1.52 | 9.12 | -0.035 (-2.25%) | 29,500 |
16 Jun 2020 | USD | 1.45 | 1.57 | 1.45 | 1.555 | 9.33 | +0.105 (+7.24%) | 91,400 |
15 Jun 2020 | USD | 1.47 | 1.49 | 1.45 | 1.45 | 8.7 | -0.02 (-1.36%) | 29,900 |
12 Jun 2020 | USD | 1.495 | 1.495 | 1.42 | 1.47 | 8.82 | -0.01 (-0.68%) | 42,300 |
11 Jun 2020 | USD | 1.5 | 1.51 | 1.34 | 1.48 | 8.88 | -0.04 (-2.63%) | 73,000 |
10 Jun 2020 | USD | 1.5 | 1.56 | 1.5 | 1.52 | 9.12 | -0.02 (-1.30%) | 46,900 |
9 Jun 2020 | USD | 1.51 | 1.58 | 1.39 | 1.54 | 9.24 | -0.01 (-0.65%) | 37,900 |
8 Jun 2020 | USD | 1.55 | 1.62 | 1.494 | 1.55 | 9.3 | +0.03 (+1.97%) | 73,900 |
5 Jun 2020 | USD | 1.65 | 1.68 | 1.39 | 1.52 | 9.12 | -0.08 (-5%) | 111,100 |
4 Jun 2020 | USD | 1.638 | 1.73 | 1.505 | 1.6 | 9.6 | -0.05 (-3.03%) | 80,000 |
3 Jun 2020 | USD | 1.6 | 1.75 | 1.595 | 1.65 | 9.9 | +0.05 (+3.13%) | 127,800 |
2 Jun 2020 | USD | 1.6 | 1.68 | 1.55 | 1.6 | 9.6 | 0.0 (0.0%) | 58,900 |
1 Jun 2020 | USD | 1.55 | 1.6 | 1.48 | 1.6 | 9.6 | +0.06 (+3.90%) | 49,400 |
29 May 2020 | USD | 1.55 | 1.55 | 1.45 | 1.54 | 9.24 | +0.02 (+1.32%) | 33,800 |
28 May 2020 | USD | 1.47 | 1.68 | 1.4 | 1.52 | 9.12 | +0.02 (+1.33%) | 72,700 |
27 May 2020 | USD | 1.47 | 1.505 | 1.32 | 1.5 | 9 | +0.05 (+3.45%) | 109,300 |
26 May 2020 | USD | 1.69 | 1.75 | 1.35 | 1.45 | 8.7 | -0.24 (-14.20%) | 175,300 |
22 May 2020 | USD | 1.5 | 1.95 | 1.5 | 1.69 | 10.14 | +0.24 (+16.55%) | 533,000 |
21 May 2020 | USD | 1.3 | 1.475 | 1.29 | 1.45 | 8.7 | +0.16 (+12.40%) | 239,200 |
20 May 2020 | USD | 1.25 | 1.3 | 1.21 | 1.29 | 7.74 | +0.04 (+3.20%) | 92,400 |
19 May 2020 | USD | 1.21 | 1.28 | 1.17 | 1.25 | 7.5 | +0.05 (+4.17%) | 59,200 |
18 May 2020 | USD | 1.25 | 1.25 | 1.18 | 1.2 | 7.2 | 0.0 (0.0%) | 63,200 |
15 May 2020 | USD | 1.25 | 1.25 | 1.19 | 1.2 | 7.2 | -0.05 (-4%) | 9,100 |
14 May 2020 | USD | 1.14 | 1.25 | 1.14 | 1.25 | 7.5 | +0.13 (+11.61%) | 44,800 |
13 May 2020 | USD | 1.14 | 1.19 | 1.12 | 1.12 | 6.72 | -0.03 (-2.61%) | 42,200 |
12 May 2020 | USD | 1.2 | 1.25 | 1.1 | 1.15 | 6.9 | -0.04 (-3.36%) | 34,100 |
11 May 2020 | USD | 1.16 | 1.2 | 1.13 | 1.19 | 7.14 | +0.03 (+2.59%) | 23,700 |
8 May 2020 | USD | 1.15 | 1.185 | 1.12 | 1.16 | 6.96 | +0.03 (+2.65%) | 37,500 |