Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1.22 | 1.28 | 1.09 | 1.11 | 5.55 | +0.04 (+3.74%) | 85,126 |
11 Jun 2020 | USD | 1.09 | 1.0999 | 1.02 | 1.07 | 5.35 | -0.03 (-2.73%) | 41,581 |
10 Jun 2020 | USD | 1.07 | 1.48 | 1.05 | 1.1 | 5.5 | +0.05 (+4.76%) | 241,308 |
9 Jun 2020 | USD | 1.1 | 1.13 | 1.04 | 1.05 | 5.25 | -0.058 (-5.23%) | 26,988 |
8 Jun 2020 | USD | 1.1339 | 1.15 | 1.07 | 1.1079 | 5.5395 | -0.042 (-3.66%) | 19,674 |
5 Jun 2020 | USD | 1.06 | 1.15 | 1.04 | 1.15 | 5.75 | +0.07 (+6.48%) | 18,572 |
4 Jun 2020 | USD | 1.13 | 1.13 | 1.0473 | 1.08 | 5.4 | -0.03 (-2.70%) | 22,963 |
3 Jun 2020 | USD | 1.14 | 1.18 | 1.07 | 1.11 | 5.55 | -0.02 (-1.77%) | 26,541 |
2 Jun 2020 | USD | 1.17 | 1.22 | 1.12 | 1.13 | 5.65 | -0.03 (-2.59%) | 41,680 |
1 Jun 2020 | USD | 1.1 | 1.17 | 1.1 | 1.16 | 5.8 | +0.01 (+0.87%) | 27,273 |
29 May 2020 | USD | 1.11 | 1.15 | 1.1 | 1.15 | 5.75 | +0.04 (+3.60%) | 5,650 |
28 May 2020 | USD | 1.07 | 1.12 | 1.05 | 1.11 | 5.55 | +0.025 (+2.30%) | 12,041 |
27 May 2020 | USD | 1.03 | 1.09 | 1.03 | 1.085 | 5.425 | +0.03 (+2.84%) | 15,386 |
26 May 2020 | USD | 1.04 | 1.1 | 1.03 | 1.055 | 5.275 | +0.015 (+1.44%) | 17,696 |
22 May 2020 | USD | 1.04 | 1.05 | 0.9 | 1.04 | 5.2 | -0.01 (-0.95%) | 31,725 |
21 May 2020 | USD | 1.07 | 1.07 | 1.03 | 1.05 | 5.25 | -0.02 (-1.87%) | 11,267 |
20 May 2020 | USD | 1.12 | 1.14 | 1.01 | 1.07 | 5.35 | -0.05 (-4.46%) | 16,685 |
19 May 2020 | USD | 1.14 | 1.17 | 1.07 | 1.12 | 5.6 | -0.02 (-1.75%) | 2,720 |
18 May 2020 | USD | 1.19 | 1.19 | 1.14 | 1.14 | 5.7 | -0.03 (-2.56%) | 2,605 |
15 May 2020 | USD | 1.11 | 1.19 | 1.1001 | 1.17 | 5.85 | +0.035 (+3.08%) | 3,580 |
14 May 2020 | USD | 1.1 | 1.1998 | 1 | 1.135 | 5.675 | +0.005 (+0.44%) | 17,872 |
13 May 2020 | USD | 1.13 | 1.1381 | 1.0901 | 1.13 | 5.65 | -0.01 (-0.88%) | 8,450 |
12 May 2020 | USD | 1.16 | 1.165 | 1.09 | 1.14 | 5.7 | -0.02 (-1.72%) | 13,710 |
11 May 2020 | USD | 1.19 | 1.28 | 1.12 | 1.16 | 5.8 | -0.08 (-6.45%) | 39,146 |
8 May 2020 | USD | 1.15 | 1.3897 | 1.1256 | 1.24 | 6.2 | +0.04 (+3.33%) | 110,784 |
7 May 2020 | USD | 1.06 | 1.25 | 1.05 | 1.2 | 6 | +0.115 (+10.60%) | 39,131 |
6 May 2020 | USD | 1.14 | 1.14 | 1.05 | 1.085 | 5.425 | -0.055 (-4.82%) | 12,214 |
5 May 2020 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 5.7 | +0.02 (+1.79%) | 3,770 |
4 May 2020 | USD | 1.12 | 1.15 | 1.1 | 1.12 | 5.6 | -0.03 (-2.61%) | 5,698 |
1 May 2020 | USD | 1.12 | 1.16 | 1.1058 | 1.15 | 5.75 | -0.01 (-0.86%) | 8,404 |