Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 546,900 |
1 Jul 2020 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 154,000 |
30 Jun 2020 | USD | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 291,700 |
29 Jun 2020 | USD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 107,300 |
26 Jun 2020 | USD | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 161,100 |
25 Jun 2020 | USD | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 90,300 |
24 Jun 2020 | USD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 137,900 |
23 Jun 2020 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 62,000 |
22 Jun 2020 | USD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 57,600 |
19 Jun 2020 | USD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 153,200 |
18 Jun 2020 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 60,500 |
17 Jun 2020 | USD | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 1,002,700 |
16 Jun 2020 | USD | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 713,400 |
15 Jun 2020 | USD | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 363,800 |
12 Jun 2020 | USD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,116,300 |
11 Jun 2020 | USD | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,026,500 |
10 Jun 2020 | USD | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | +0.23 (+17.29%) | 3,951,500 |
9 Jun 2020 | USD | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 62,500 |
8 Jun 2020 | USD | 1.33 | 1.39 | 1.3 | 1.34 | 1.34 | +0.05 (+3.88%) | 155,500 |
5 Jun 2020 | USD | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 72,800 |
4 Jun 2020 | USD | 1.25 | 1.31 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 56,300 |
3 Jun 2020 | USD | 1.3 | 1.31 | 1.18 | 1.28 | 1.28 | -0.02 (-1.54%) | 212,800 |
2 Jun 2020 | USD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 46,300 |
1 Jun 2020 | USD | 1.33 | 1.41 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 66,600 |
29 May 2020 | USD | 1.3 | 1.37 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 55,500 |
28 May 2020 | USD | 1.33 | 1.5 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 174,500 |
27 May 2020 | USD | 1.36 | 1.44 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 43,300 |
26 May 2020 | USD | 1.33 | 1.41 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 59,400 |
22 May 2020 | USD | 1.39 | 1.435 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 94,402 |
21 May 2020 | USD | 1.49 | 1.52 | 1.3801 | 1.39 | 1.39 | -0.11 (-7.33%) | 96,156 |