Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 1.17 | 1.17 | 1.05 | 1.11 | 1.11 | -0.05 (-4.31%) | 108,900 |
17 Jun 2020 | USD | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 67,100 |
16 Jun 2020 | USD | 1.15 | 1.21 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 109,700 |
15 Jun 2020 | USD | 1.03 | 1.16 | 1 | 1.1 | 1.1 | -0.01 (-0.90%) | 78,100 |
12 Jun 2020 | USD | 1.09 | 1.23 | 1.05 | 1.11 | 1.11 | +0.06 (+5.71%) | 158,400 |
11 Jun 2020 | USD | 1.08 | 1.28 | 1.05 | 1.05 | 1.05 | -0.38 (-26.57%) | 281,600 |
10 Jun 2020 | USD | 1.52 | 1.65 | 1.36 | 1.43 | 1.43 | -0.34 (-19.21%) | 755,000 |
9 Jun 2020 | USD | 1.13 | 1.92 | 1.05 | 1.77 | 1.77 | +0.68 (+62.39%) | 2,429,800 |
8 Jun 2020 | USD | 0.94 | 1.19 | 0.93 | 1.09 | 1.09 | +0.13 (+13.54%) | 811,000 |
5 Jun 2020 | USD | 0.9558 | 0.978 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 47,913 |
4 Jun 2020 | USD | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | +0.04 (+4.35%) | 48,500 |
3 Jun 2020 | USD | 0.96 | 0.99 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 71,800 |
2 Jun 2020 | USD | 0.98 | 1.01 | 0.93 | 0.94 | 0.94 | -0.07 (-6.93%) | 38,400 |
1 Jun 2020 | USD | 0.97 | 1.03 | 0.92 | 1.01 | 1.01 | +0.04 (+4.12%) | 72,200 |
29 May 2020 | USD | 1.09 | 1.09 | 0.93 | 0.97 | 0.97 | -0.08 (-7.62%) | 66,500 |
28 May 2020 | USD | 1.01 | 1.1 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 125,800 |
27 May 2020 | USD | 1 | 1.05 | 1 | 1 | 1 | 0.0 (0.0%) | 70,700 |
26 May 2020 | USD | 0.99 | 1.03 | 0.94 | 1 | 1 | +0.09 (+9.89%) | 225,500 |
22 May 2020 | USD | 0.8327 | 0.95 | 0.8327 | 0.91 | 0.91 | +0.08 (+9.61%) | 85,790 |
21 May 2020 | USD | 0.83 | 0.8998 | 0.83 | 0.8302 | 0.8302 | +0 (+0.04%) | 34,948 |
20 May 2020 | USD | 0.8212 | 0.8786 | 0.8002 | 0.8299 | 0.8299 | +0.031 (+3.83%) | 28,499 |
19 May 2020 | USD | 0.7761 | 0.81 | 0.743 | 0.7993 | 0.7993 | +0.019 (+2.49%) | 54,506 |
18 May 2020 | USD | 0.7396 | 0.81 | 0.722 | 0.7799 | 0.7799 | +0.011 (+1.48%) | 59,932 |
15 May 2020 | USD | 0.7959 | 0.7959 | 0.7043 | 0.7685 | 0.7685 | -0.002 (-0.19%) | 29,361 |
14 May 2020 | USD | 0.8145 | 0.8145 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 88,362 |
13 May 2020 | USD | 0.99 | 0.99 | 0.75 | 0.8 | 0.8 | -0.21 (-20.79%) | 229,290 |
12 May 2020 | USD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.014 (+1.41%) | 36,457 |
11 May 2020 | USD | 1 | 1.03 | 0.9395 | 0.996 | 0.996 | +0.043 (+4.56%) | 107,713 |
8 May 2020 | USD | 0.9279 | 0.97 | 0.8901 | 0.9526 | 0.9526 | +0.033 (+3.54%) | 78,241 |
7 May 2020 | USD | 0.91 | 0.9495 | 0.8795 | 0.92 | 0.92 | +0.014 (+1.58%) | 24,047 |