Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 0.79 | 0.8 | 0.76 | 0.8 | 4.8 | +0.01 (+1.27%) | 67,400 |
4 Jun 2020 | USD | 0.77 | 0.8 | 0.76 | 0.79 | 4.74 | 0.0 (0.0%) | 42,100 |
3 Jun 2020 | USD | 0.79 | 0.8 | 0.75 | 0.79 | 4.74 | 0.0 (0.0%) | 79,900 |
2 Jun 2020 | USD | 0.79 | 0.79 | 0.76 | 0.79 | 4.74 | 0.0 (0.0%) | 14,000 |
1 Jun 2020 | USD | 0.72 | 0.79 | 0.72 | 0.79 | 4.74 | -0.01 (-1.25%) | 229,500 |
29 May 2020 | USD | 0.79 | 0.81 | 0.78 | 0.8 | 4.8 | -0.01 (-1.23%) | 37,900 |
28 May 2020 | USD | 0.84 | 0.84 | 0.78 | 0.81 | 4.86 | 0.0 (0.0%) | 64,300 |
27 May 2020 | USD | 0.8 | 0.81 | 0.78 | 0.81 | 4.86 | +0.01 (+1.25%) | 49,900 |
26 May 2020 | USD | 0.809 | 0.8101 | 0.7736 | 0.8 | 4.8 | -0.01 (-1.23%) | 89,552 |
22 May 2020 | USD | 0.7878 | 0.81 | 0.775 | 0.81 | 4.86 | 0.0 (0.0%) | 37,943 |
21 May 2020 | USD | 0.7638 | 0.81 | 0.7605 | 0.81 | 4.86 | +0.01 (+1.25%) | 25,620 |
20 May 2020 | USD | 0.79 | 0.8 | 0.75 | 0.8 | 4.8 | +0.01 (+1.27%) | 87,100 |
19 May 2020 | USD | 0.76 | 0.79 | 0.76 | 0.79 | 4.74 | 0.0 (0.0%) | 40,900 |
18 May 2020 | USD | 0.77 | 0.79 | 0.75 | 0.79 | 4.74 | 0.0 (0.0%) | 84,100 |
15 May 2020 | USD | 0.75 | 0.82 | 0.73 | 0.79 | 4.74 | 0.0 (0.0%) | 178,000 |
14 May 2020 | USD | 0.78 | 0.81 | 0.76 | 0.79 | 4.74 | -0.022 (-2.76%) | 208,700 |
13 May 2020 | USD | 0.82 | 0.82 | 0.76 | 0.8124 | 4.8744 | -0.008 (-0.93%) | 46,607 |
12 May 2020 | USD | 0.79 | 0.82 | 0.78 | 0.82 | 4.92 | +0.01 (+1.23%) | 82,000 |
11 May 2020 | USD | 0.78 | 0.81 | 0.78 | 0.81 | 4.86 | +0.01 (+1.25%) | 70,800 |
8 May 2020 | USD | 0.79 | 0.81 | 0.75 | 0.8 | 4.8 | -0.01 (-1.23%) | 76,100 |
7 May 2020 | USD | 0.79 | 0.81 | 0.75 | 0.81 | 4.86 | 0.0 (0.0%) | 33,600 |
6 May 2020 | USD | 0.78 | 0.81 | 0.75 | 0.81 | 4.86 | 0.0 (0.0%) | 97,562 |
5 May 2020 | USD | 0.77 | 0.81 | 0.76 | 0.81 | 4.86 | +0.01 (+1.25%) | 41,700 |
4 May 2020 | USD | 0.8 | 0.8 | 0.76 | 0.8 | 4.8 | 0.0 (0.0%) | 31,300 |
1 May 2020 | USD | 0.8 | 0.81 | 0.75 | 0.8 | 4.8 | +0.01 (+1.27%) | 60,100 |
30 Apr 2020 | USD | 0.82 | 0.83 | 0.78 | 0.79 | 4.74 | -0.05 (-5.94%) | 51,800 |
29 Apr 2020 | USD | 0.85 | 0.85 | 0.7783 | 0.8399 | 5.0394 | +0.04 (+4.99%) | 222,995 |
28 Apr 2020 | USD | 0.79 | 0.81 | 0.76 | 0.8 | 4.8 | -0.01 (-1.23%) | 127,600 |
27 Apr 2020 | USD | 0.8 | 0.82 | 0.75 | 0.81 | 4.86 | +0.03 (+3.85%) | 442,200 |
24 Apr 2020 | USD | 0.74 | 0.78 | 0.74 | 0.78 | 4.68 | +0.01 (+1.30%) | 101,200 |