Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 1.34 | 1.45 | 1.32 | 1.44 | 3.1576 | +0.1 (+7.46%) | 470,571 |
18 Jun 2020 | USD | 1.32 | 1.34 | 1.3 | 1.34 | 2.9383 | +0.02 (+1.52%) | 160,928 |
17 Jun 2020 | USD | 1.19 | 1.34 | 1.18 | 1.32 | 2.8944 | +0.14 (+11.86%) | 444,772 |
16 Jun 2020 | USD | 1.2 | 1.25 | 1.17 | 1.18 | 2.5874 | -0.03 (-2.48%) | 205,648 |
15 Jun 2020 | USD | 1.2 | 1.25 | 1.11 | 1.21 | 2.6532 | 0.0 (0.0%) | 182,031 |
12 Jun 2020 | USD | 1.16 | 1.23 | 1.16 | 1.21 | 2.6532 | +0.04 (+3.42%) | 293,815 |
11 Jun 2020 | USD | 1.28 | 1.32 | 1.15 | 1.17 | 2.5655 | -0.135 (-10.34%) | 480,102 |
10 Jun 2020 | USD | 1.27 | 1.31 | 1.22 | 1.305 | 2.8615 | +0.045 (+3.57%) | 274,353 |
9 Jun 2020 | USD | 1.22 | 1.29 | 1.2 | 1.26 | 2.7629 | +0.03 (+2.44%) | 261,555 |
8 Jun 2020 | USD | 1.24 | 1.25 | 1.18 | 1.23 | 2.6971 | 0.0 (0.0%) | 459,397 |
5 Jun 2020 | USD | 1.28 | 1.28 | 1.2101 | 1.23 | 2.6971 | -0.09 (-6.82%) | 377,033 |
4 Jun 2020 | USD | 1.32 | 1.3342 | 1.25 | 1.32 | 2.8944 | +0.02 (+1.54%) | 170,607 |
3 Jun 2020 | USD | 1.34 | 1.34 | 1.25 | 1.3 | 2.8506 | -0.04 (-2.99%) | 206,131 |
2 Jun 2020 | USD | 1.33 | 1.37 | 1.31 | 1.34 | 2.9383 | 0.0 (0.0%) | 142,838 |
1 Jun 2020 | USD | 1.32 | 1.37 | 1.32 | 1.34 | 2.9383 | 0.0 (0.0%) | 177,554 |
29 May 2020 | USD | 1.33 | 1.36 | 1.31 | 1.34 | 2.9383 | +0.01 (+0.75%) | 154,603 |
28 May 2020 | USD | 1.34 | 1.37 | 1.315 | 1.33 | 2.9164 | -0.03 (-2.21%) | 118,159 |
27 May 2020 | USD | 1.35 | 1.36 | 1.28 | 1.36 | 2.9821 | +0.01 (+0.74%) | 296,294 |
26 May 2020 | USD | 1.35 | 1.41 | 1.3 | 1.35 | 2.9602 | +0.01 (+0.75%) | 231,429 |
22 May 2020 | USD | 1.28 | 1.39 | 1.28 | 1.34 | 2.9383 | +0.05 (+3.88%) | 880,333 |
21 May 2020 | USD | 1.28 | 1.29 | 1.23 | 1.29 | 2.8286 | +0.01 (+0.78%) | 200,305 |
20 May 2020 | USD | 1.33 | 1.33 | 1.22 | 1.28 | 2.8067 | +0.03 (+2.40%) | 399,677 |
19 May 2020 | USD | 1.32 | 1.35 | 1.25 | 1.25 | 2.7409 | -0.07 (-5.30%) | 392,646 |
18 May 2020 | USD | 1.35 | 1.37 | 1.22 | 1.32 | 2.8944 | +0.13 (+10.92%) | 520,298 |
15 May 2020 | USD | 1.09 | 1.25 | 1.09 | 1.19 | 2.6094 | +0.09 (+8.18%) | 537,869 |
14 May 2020 | USD | 1.08 | 1.15 | 1.07 | 1.1 | 2.412 | +0.01 (+0.92%) | 363,370 |
13 May 2020 | USD | 1.15 | 1.15 | 1.08 | 1.09 | 2.3901 | -0.03 (-2.68%) | 407,756 |
12 May 2020 | USD | 1.15 | 1.16 | 1.11 | 1.12 | 2.4559 | -0.02 (-1.75%) | 410,362 |
11 May 2020 | USD | 1.16 | 1.21 | 1.08 | 1.14 | 2.4997 | +0.02 (+1.79%) | 1,007,665 |
8 May 2020 | USD | 1.09 | 1.12 | 1.06 | 1.12 | 2.4559 | +0.04 (+3.70%) | 193,178 |