Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 1.62 | 1.68 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 3,636,700 |
18 Jun 2020 | USD | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,394,500 |
17 Jun 2020 | USD | 1.57 | 1.65 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,403,500 |
16 Jun 2020 | USD | 1.6 | 1.656 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,615,200 |
15 Jun 2020 | USD | 1.58 | 1.63 | 1.46 | 1.62 | 1.62 | +0.15 (+10.20%) | 2,955,000 |
12 Jun 2020 | USD | 1.75 | 1.75 | 1.45 | 1.47 | 1.47 | -0.19 (-11.45%) | 5,674,500 |
11 Jun 2020 | USD | 1.9 | 1.9 | 1.63 | 1.66 | 1.66 | -0.45 (-21.33%) | 3,580,700 |
10 Jun 2020 | USD | 1.99 | 2.195 | 1.9 | 2.11 | 2.11 | +0.15 (+7.65%) | 1,306,000 |
9 Jun 2020 | USD | 1.87 | 2.03 | 1.8 | 1.96 | 1.96 | +0.06 (+3.16%) | 786,400 |
8 Jun 2020 | USD | 1.81 | 1.95 | 1.73 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,055,000 |
5 Jun 2020 | USD | 1.68 | 1.935 | 1.68 | 1.86 | 1.86 | +0.19 (+11.38%) | 1,296,600 |
4 Jun 2020 | USD | 1.62 | 1.74 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 955,500 |
3 Jun 2020 | USD | 1.53 | 1.69 | 1.51 | 1.62 | 1.62 | +0.13 (+8.72%) | 1,608,900 |
2 Jun 2020 | USD | 1.5 | 1.55 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 639,300 |
1 Jun 2020 | USD | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,151,800 |
29 May 2020 | USD | 1.44 | 1.528 | 1.44 | 1.52 | 1.52 | +0.05 (+3.40%) | 912,000 |
28 May 2020 | USD | 1.56 | 1.56 | 1.46 | 1.47 | 1.47 | -0.09 (-5.77%) | 1,063,600 |
27 May 2020 | USD | 1.63 | 1.64 | 1.53 | 1.56 | 1.56 | +0.08 (+5.41%) | 783,900 |
26 May 2020 | USD | 1.5 | 1.54 | 1.48 | 1.48 | 1.48 | +0.05 (+3.50%) | 872,400 |
22 May 2020 | USD | 1.5 | 1.5 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 479,800 |
21 May 2020 | USD | 1.53 | 1.555 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 470,600 |
20 May 2020 | USD | 1.61 | 1.65 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 516,100 |
19 May 2020 | USD | 1.61 | 1.68 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 502,700 |
18 May 2020 | USD | 1.62 | 1.68 | 1.595 | 1.61 | 1.61 | +0.01 (+0.63%) | 547,900 |
15 May 2020 | USD | 1.6 | 1.64 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 232,200 |
14 May 2020 | USD | 1.56 | 1.61 | 1.535 | 1.57 | 1.57 | +0.05 (+3.29%) | 585,900 |
13 May 2020 | USD | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -0.08 (-5%) | 529,100 |
12 May 2020 | USD | 1.65 | 1.69 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 467,200 |
11 May 2020 | USD | 1.7 | 1.73 | 1.635 | 1.65 | 1.65 | +0.01 (+0.61%) | 438,200 |
8 May 2020 | USD | 1.6 | 1.722 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 514,400 |