Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | USD | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 5,500 |
26 Jun 2020 | USD | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 14,800 |
25 Jun 2020 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 29,100 |
24 Jun 2020 | USD | 1.3 | 1.32 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 21,500 |
23 Jun 2020 | USD | 1.26 | 1.33 | 1.18 | 1.3 | 1.3 | +0.08 (+6.56%) | 97,200 |
22 Jun 2020 | USD | 1.06 | 1.37 | 1.06 | 1.22 | 1.22 | +0.13 (+11.93%) | 219,400 |
19 Jun 2020 | USD | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 69,700 |
18 Jun 2020 | USD | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,500 |
17 Jun 2020 | USD | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 24,200 |
16 Jun 2020 | USD | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 8,700 |
15 Jun 2020 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 7,000 |
12 Jun 2020 | USD | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | +0.07 (+6.86%) | 8,300 |
11 Jun 2020 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 10,500 |
10 Jun 2020 | USD | 1.05 | 1.14 | 1.04 | 1.08 | 1.08 | -0.04 (-3.57%) | 27,600 |
9 Jun 2020 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -0.07 (-5.88%) | 28,700 |
8 Jun 2020 | USD | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 44,700 |
5 Jun 2020 | USD | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 19,100 |
4 Jun 2020 | USD | 1.02 | 1.11 | 1.02 | 1.1 | 1.1 | +0.09 (+8.91%) | 32,100 |
3 Jun 2020 | USD | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 37,500 |
2 Jun 2020 | USD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 8,900 |
1 Jun 2020 | USD | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 12,300 |
29 May 2020 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 7,000 |
28 May 2020 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 11,100 |
27 May 2020 | USD | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | -0.02 (-1.92%) | 44,900 |
26 May 2020 | USD | 1.1 | 1.1 | 1.03 | 1.04 | 1.04 | +0.04 (+4%) | 14,700 |
22 May 2020 | USD | 1.06 | 1.06 | 1 | 1 | 1 | -0.06 (-5.66%) | 9,600 |
21 May 2020 | USD | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 7,400 |
20 May 2020 | USD | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 9,700 |
19 May 2020 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 8,100 |
18 May 2020 | USD | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 8,800 |