Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 1.866 | 1.938 | 1.864 | 1.938 | 1.938 | +0.072 (+3.86%) | 745,493 |
5 Jun 2020 | USD | 1.84 | 1.866 | 1.808 | 1.866 | 1.866 | +0.046 (+2.53%) | 552,827 |
4 Jun 2020 | USD | 1.82 | 1.82 | 1.756 | 1.82 | 1.82 | -0.012 (-0.66%) | 488,659 |
3 Jun 2020 | USD | 1.71 | 1.832 | 1.7 | 1.832 | 1.832 | +0.122 (+7.13%) | 186,683 |
2 Jun 2020 | USD | 1.652 | 1.71 | 1.65 | 1.71 | 1.71 | +0.056 (+3.39%) | 592,017 |
1 Jun 2020 | USD | 1.634 | 1.654 | 1.628 | 1.654 | 1.654 | +0.026 (+1.60%) | 365,720 |
29 May 2020 | USD | 1.626 | 1.628 | 1.598 | 1.628 | 1.628 | +0.002 (+0.12%) | 1,509,812 |
28 May 2020 | USD | 1.624 | 1.626 | 1.608 | 1.626 | 1.626 | +0.004 (+0.25%) | 195,149 |
27 May 2020 | USD | 1.614 | 1.622 | 1.59 | 1.622 | 1.622 | -0.018 (-1.10%) | 135,599 |
26 May 2020 | USD | 1.608 | 1.64 | 1.604 | 1.64 | 1.64 | +0.052 (+3.27%) | 167,839 |
22 May 2020 | USD | 1.576 | 1.588 | 1.558 | 1.588 | 1.588 | -0.038 (-2.34%) | 223,141 |
21 May 2020 | USD | 1.618 | 1.626 | 1.592 | 1.626 | 1.626 | +0.012 (+0.74%) | 66,569 |
20 May 2020 | USD | 1.584 | 1.614 | 1.584 | 1.614 | 1.614 | +0.012 (+0.75%) | 50,935 |
19 May 2020 | USD | 1.566 | 1.602 | 1.564 | 1.602 | 1.602 | -0.004 (-0.25%) | 113,727 |
18 May 2020 | USD | 1.562 | 1.606 | 1.556 | 1.606 | 1.606 | +0.076 (+4.97%) | 89,093 |
15 May 2020 | USD | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 15,596 |
14 May 2020 | USD | 1.52 | 1.52 | 1.464 | 1.52 | 1.52 | -0.034 (-2.19%) | 284,743 |
13 May 2020 | USD | 1.516 | 1.554 | 1.498 | 1.554 | 1.554 | -0.033 (-2.09%) | 96,541 |
12 May 2020 | USD | 1.562 | 1.588 | 1.492 | 1.5872 | 1.5872 | -0.041 (-2.51%) | 68,050 |
11 May 2020 | USD | 1.63 | 1.636 | 1.506 | 1.6281 | 1.6281 | -0.06 (-3.55%) | 76,905 |
7 May 2020 | USD | 1.638 | 1.696 | 1.63 | 1.6881 | 1.6881 | +0.032 (+1.95%) | 130,580 |
6 May 2020 | USD | 1.618 | 1.7 | 1.618 | 1.6558 | 1.6558 | -0.004 (-0.23%) | 193,335 |
5 May 2020 | USD | 1.59 | 1.66 | 1.59 | 1.6596 | 1.6596 | +0.045 (+2.79%) | 117,042 |
4 May 2020 | USD | 1.58 | 1.628 | 1.566 | 1.6146 | 1.6146 | +0.018 (+1.10%) | 206,577 |
1 May 2020 | USD | 1.64 | 1.64 | 1.58 | 1.5971 | 1.5971 | -0.036 (-2.23%) | 15,736 |
30 Apr 2020 | USD | 1.628 | 1.778 | 1.598 | 1.6336 | 1.6336 | +0.022 (+1.34%) | 716,486 |
29 Apr 2020 | USD | 1.554 | 1.612 | 1.554 | 1.612 | 1.612 | +0.054 (+3.47%) | 69,565 |
28 Apr 2020 | USD | 1.512 | 1.558 | 1.512 | 1.558 | 1.558 | +0.014 (+0.91%) | 72,865 |
27 Apr 2020 | USD | 1.488 | 1.544 | 1.488 | 1.544 | 1.544 | +0.038 (+2.52%) | 44,930 |
24 Apr 2020 | USD | 1.492 | 1.506 | 1.484 | 1.506 | 1.506 | +0.006 (+0.40%) | 137,224 |