Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | USD | 1.39 | 1.51 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 15,388 |
27 May 2020 | USD | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 27,921 |
26 May 2020 | USD | 1.48 | 1.54 | 1.4 | 1.42 | 1.42 | -0.08 (-5.33%) | 41,000 |
22 May 2020 | USD | 1.52 | 1.5259 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 36,897 |
21 May 2020 | USD | 1.61 | 1.65 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 26,900 |
20 May 2020 | USD | 1.59 | 1.6 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 40,800 |
19 May 2020 | USD | 1.6 | 1.6 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 9,300 |
18 May 2020 | USD | 1.59 | 1.7 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 74,300 |
15 May 2020 | USD | 1.71 | 1.81 | 1.52 | 1.56 | 1.56 | -0.52 (-25%) | 79,600 |
14 May 2020 | USD | 2.07 | 2.08 | 1.96 | 2.08 | 2.08 | +0.03 (+1.46%) | 17,446 |
13 May 2020 | USD | 2.03 | 2.05 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 5,100 |
12 May 2020 | USD | 2 | 2.05 | 1.95 | 1.95 | 1.95 | +0.02 (+1.04%) | 9,100 |
11 May 2020 | USD | 2.01 | 2.05 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 13,800 |
8 May 2020 | USD | 1.95 | 2.09 | 1.93 | 1.96 | 1.96 | -0.05 (-2.49%) | 11,996 |
7 May 2020 | USD | 2.03 | 2.03 | 1.84 | 2.01 | 2.01 | -0.057 (-2.75%) | 16,400 |
6 May 2020 | USD | 2.15 | 2.15 | 2.0338 | 2.0668 | 2.0668 | -0.023 (-1.11%) | 4,817 |
5 May 2020 | USD | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 1,100 |
4 May 2020 | USD | 2.18 | 2.18 | 2.04 | 2.07 | 2.07 | -0.06 (-2.82%) | 4,900 |
1 May 2020 | USD | 2.2 | 2.22 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 3,400 |
30 Apr 2020 | USD | 2.05 | 2.37 | 2.05 | 2.2 | 2.2 | +0.11 (+5.26%) | 20,800 |
29 Apr 2020 | USD | 1.95 | 2.11 | 1.95 | 2.09 | 2.09 | +0.08 (+3.98%) | 10,700 |
28 Apr 2020 | USD | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -0.09 (-4.29%) | 22,647 |
27 Apr 2020 | USD | 2.06 | 2.11 | 1.9906 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,936 |
24 Apr 2020 | USD | 2.15 | 2.15 | 2.02 | 2.11 | 2.11 | -0.03 (-1.40%) | 2,869 |
23 Apr 2020 | USD | 1.99 | 2.14 | 1.98 | 2.14 | 2.14 | +0.24 (+12.63%) | 29,300 |
22 Apr 2020 | USD | 1.71 | 1.91 | 1.71 | 1.9 | 1.9 | +0.19 (+11.11%) | 26,800 |
21 Apr 2020 | USD | 1.73 | 1.78 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,300 |
20 Apr 2020 | USD | 1.89 | 1.89 | 1.68 | 1.69 | 1.69 | -0.2 (-10.58%) | 14,500 |
17 Apr 2020 | USD | 1.75 | 1.89 | 1.66 | 1.89 | 1.89 | +0.22 (+13.17%) | 14,600 |
16 Apr 2020 | USD | 1.6805 | 1.72 | 1.62 | 1.67 | 1.67 | +0.06 (+3.73%) | 3,486 |