Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | USD | 0.9 | 0.9 | 0.83 | 0.86 | 0.86 | -0.004 (-0.47%) | 258,400 |
22 May 2020 | USD | 0.8556 | 0.9 | 0.82 | 0.8641 | 0.8641 | -0.006 (-0.68%) | 90,289 |
21 May 2020 | USD | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | 0.0 (0.0%) | 94,400 |
20 May 2020 | USD | 0.83 | 0.9 | 0.82 | 0.87 | 0.87 | +0.01 (+1.16%) | 104,400 |
19 May 2020 | USD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 150,000 |
18 May 2020 | USD | 0.8 | 0.9 | 0.8 | 0.86 | 0.86 | +0.01 (+1.18%) | 172,300 |
15 May 2020 | USD | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 169,300 |
14 May 2020 | USD | 0.95 | 0.95 | 0.81 | 0.83 | 0.83 | -0.09 (-9.78%) | 207,300 |
13 May 2020 | USD | 1.05 | 1.05 | 0.86 | 0.92 | 0.92 | -0.09 (-8.91%) | 231,400 |
12 May 2020 | USD | 1.1 | 1.1 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 35,708 |
11 May 2020 | USD | 1 | 1.05 | 0.98 | 1.01 | 1.01 | +0.04 (+4.12%) | 123,857 |
8 May 2020 | USD | 1.04 | 1.04 | 0.91 | 0.97 | 0.97 | +0.07 (+7.78%) | 168,300 |
7 May 2020 | USD | 0.98 | 1.05 | 0.9 | 0.9 | 0.9 | -0.055 (-5.77%) | 123,200 |
6 May 2020 | USD | 1.01 | 1.05 | 0.9048 | 0.9551 | 0.9551 | -0.055 (-5.44%) | 122,738 |
5 May 2020 | USD | 1.01 | 1.09 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 51,300 |
4 May 2020 | USD | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -0.1 (-9.17%) | 88,800 |
1 May 2020 | USD | 1.15 | 1.207 | 1.06 | 1.09 | 1.09 | -0.06 (-5.22%) | 74,323 |
30 Apr 2020 | USD | 1.18 | 1.2 | 1.0239 | 1.15 | 1.15 | +0.03 (+2.68%) | 125,113 |
29 Apr 2020 | USD | 1.02 | 1.14 | 1.01 | 1.12 | 1.12 | +0.12 (+12%) | 171,678 |
28 Apr 2020 | USD | 1.04 | 1.049 | 0.9538 | 1 | 1 | -0.04 (-3.85%) | 65,690 |
27 Apr 2020 | USD | 1 | 1.04 | 0.93 | 1.04 | 1.04 | +0.09 (+9.47%) | 142,270 |
24 Apr 2020 | USD | 1 | 1.01 | 0.94 | 0.95 | 0.95 | +0 (+0.02%) | 93,758 |
23 Apr 2020 | USD | 1.05 | 1.05 | 0.9155 | 0.9498 | 0.9498 | -0.07 (-6.88%) | 195,375 |
22 Apr 2020 | USD | 1.07 | 1.1 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 218,772 |
21 Apr 2020 | USD | 1.17 | 1.2 | 1 | 1.03 | 1.03 | -0.15 (-12.71%) | 347,235 |
20 Apr 2020 | USD | 1.04 | 1.36 | 1.02 | 1.18 | 1.18 | +0.18 (+18.01%) | 613,710 |
17 Apr 2020 | USD | 0.89 | 1.04 | 0.8802 | 0.9999 | 0.9999 | +0.134 (+15.44%) | 324,976 |
16 Apr 2020 | USD | 0.8415 | 0.9 | 0.8305 | 0.8662 | 0.8662 | +0.039 (+4.70%) | 114,533 |
15 Apr 2020 | USD | 0.76 | 0.8399 | 0.76 | 0.8273 | 0.8273 | +0.066 (+8.61%) | 124,022 |
14 Apr 2020 | USD | 0.8 | 0.89 | 0.75 | 0.7617 | 0.7617 | -0.011 (-1.49%) | 249,732 |