Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 1.52 | 1.54 | 1.4801 | 1.5 | 1.5 | +0.03 (+2.04%) | 79,748 |
19 May 2020 | USD | 1.54 | 1.5599 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 123,658 |
18 May 2020 | USD | 1.41 | 1.55 | 1.35 | 1.53 | 1.53 | +0.27 (+21.43%) | 310,269 |
15 May 2020 | USD | 1.2 | 1.44 | 1.18 | 1.26 | 1.26 | +0.1 (+8.62%) | 396,633 |
14 May 2020 | USD | 1.13 | 1.18 | 1.0797 | 1.16 | 1.16 | -0.03 (-2.52%) | 51,728 |
13 May 2020 | USD | 1.21 | 1.25 | 1.14 | 1.19 | 1.19 | -0.07 (-5.56%) | 50,516 |
12 May 2020 | USD | 1.18 | 1.27 | 1.18 | 1.26 | 1.26 | +0.08 (+6.78%) | 75,353 |
11 May 2020 | USD | 1.24 | 1.29 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 232,794 |
8 May 2020 | USD | 1.24 | 1.28 | 1.225 | 1.24 | 1.24 | +0.011 (+0.90%) | 58,656 |
7 May 2020 | USD | 1.28 | 1.28 | 1.2 | 1.2289 | 1.2289 | +0.029 (+2.41%) | 30,067 |
6 May 2020 | USD | 1.14 | 1.21 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 67,786 |
5 May 2020 | USD | 1.14 | 1.22 | 1.11 | 1.19 | 1.19 | +0.03 (+2.59%) | 31,038 |
4 May 2020 | USD | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 44,759 |
1 May 2020 | USD | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 22,379 |
30 Apr 2020 | USD | 1.17 | 1.2571 | 1.1643 | 1.21 | 1.21 | +0.03 (+2.54%) | 13,002 |
29 Apr 2020 | USD | 1.27 | 1.3 | 1.1738 | 1.18 | 1.18 | -0.06 (-4.84%) | 18,963 |
28 Apr 2020 | USD | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 6,969 |
27 Apr 2020 | USD | 1.22 | 1.29 | 1.16 | 1.22 | 1.22 | -0.02 (-1.61%) | 35,891 |
24 Apr 2020 | USD | 1.29 | 1.29 | 1.19 | 1.24 | 1.24 | -0.05 (-3.88%) | 32,609 |
23 Apr 2020 | USD | 1.24 | 1.32 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 45,140 |
22 Apr 2020 | USD | 1.261 | 1.275 | 1.2401 | 1.26 | 1.26 | +0.01 (+0.80%) | 4,769 |
21 Apr 2020 | USD | 1.34 | 1.35 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 49,123 |
20 Apr 2020 | USD | 1.35 | 1.36 | 1.25 | 1.31 | 1.31 | -0.05 (-3.68%) | 38,846 |
17 Apr 2020 | USD | 1.3199 | 1.38 | 1.3199 | 1.36 | 1.36 | +0.06 (+4.62%) | 79,700 |
16 Apr 2020 | USD | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | -0.035 (-2.62%) | 48,274 |
15 Apr 2020 | USD | 1.3 | 1.35 | 1.22 | 1.335 | 1.335 | +0.055 (+4.30%) | 55,905 |
14 Apr 2020 | USD | 1.32 | 1.34 | 1.2201 | 1.28 | 1.28 | -0.04 (-3.03%) | 88,656 |
13 Apr 2020 | USD | 1.23 | 1.63 | 1.13 | 1.32 | 1.32 | +0.12 (+10.00%) | 248,034 |
9 Apr 2020 | USD | 1.2 | 1.2427 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 51,885 |
8 Apr 2020 | USD | 1.1 | 1.3 | 1 | 1.17 | 1.17 | +0.14 (+13.59%) | 128,879 |