Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 1.47 | 1.85 | 1.4467 | 1.62 | 1.62 | +0.25 (+18.25%) | 1,095,361 |
4 Jun 2020 | USD | 1.2 | 1.43 | 1.19 | 1.37 | 1.37 | +0.14 (+11.38%) | 901,000 |
3 Jun 2020 | USD | 1.16 | 1.26 | 1.14 | 1.23 | 1.23 | +0.1 (+8.85%) | 495,300 |
2 Jun 2020 | USD | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 260,700 |
1 Jun 2020 | USD | 1.2 | 1.25 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 341,600 |
29 May 2020 | USD | 1.29 | 1.29 | 1.16 | 1.19 | 1.19 | -0.11 (-8.46%) | 373,200 |
28 May 2020 | USD | 1.35 | 1.42 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 540,900 |
27 May 2020 | USD | 1.1 | 1.28 | 1.07 | 1.26 | 1.26 | +0.17 (+15.60%) | 376,200 |
26 May 2020 | USD | 1.21 | 1.21 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 481,400 |
22 May 2020 | USD | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 202,300 |
21 May 2020 | USD | 1.15 | 1.27 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 275,759 |
20 May 2020 | USD | 1.11 | 1.17 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 473,955 |
19 May 2020 | USD | 1.22 | 1.24 | 1.09 | 1.1 | 1.1 | -0.1 (-8.33%) | 322,277 |
18 May 2020 | USD | 1.21 | 1.3201 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 253,247 |
15 May 2020 | USD | 1.18 | 1.29 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 219,539 |
14 May 2020 | USD | 1.17 | 1.22 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 145,552 |
13 May 2020 | USD | 1.26 | 1.26 | 1.06 | 1.19 | 1.19 | -0.07 (-5.56%) | 288,157 |
12 May 2020 | USD | 1.46 | 1.47 | 1.25 | 1.26 | 1.26 | -0.18 (-12.50%) | 181,516 |
11 May 2020 | USD | 1.45 | 1.47 | 1.31 | 1.44 | 1.44 | +0.01 (+0.70%) | 194,496 |
8 May 2020 | USD | 1.42 | 1.49 | 1.37 | 1.43 | 1.43 | +0.07 (+5.15%) | 216,131 |
7 May 2020 | USD | 1.19 | 1.36 | 1.185 | 1.36 | 1.36 | +0.17 (+14.29%) | 216,716 |
6 May 2020 | USD | 1.34 | 1.3772 | 1.18 | 1.19 | 1.19 | -0.16 (-11.85%) | 153,115 |
5 May 2020 | USD | 1.52 | 1.55 | 1.33 | 1.35 | 1.35 | -0.18 (-11.76%) | 210,406 |
4 May 2020 | USD | 1.61 | 1.61 | 1.4001 | 1.53 | 1.53 | -0.13 (-7.83%) | 214,274 |
1 May 2020 | USD | 1.71 | 1.76 | 1.605 | 1.66 | 1.66 | -0.11 (-6.21%) | 207,433 |
30 Apr 2020 | USD | 1.7 | 1.95 | 1.63 | 1.77 | 1.77 | -0.35 (-16.51%) | 485,546 |
29 Apr 2020 | USD | 1.48 | 2.1899 | 1.43 | 2.12 | 2.12 | +0.7 (+49.30%) | 702,680 |
28 Apr 2020 | USD | 1.21 | 1.46 | 1.174 | 1.42 | 1.42 | +0.26 (+22.41%) | 489,830 |
27 Apr 2020 | USD | 1.13 | 1.16 | 1.08 | 1.16 | 1.16 | +0.07 (+6.42%) | 196,599 |
24 Apr 2020 | USD | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | +0.04 (+3.81%) | 220,060 |