Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | USD | 1.86 | 2 | 1.86 | 1.91 | 28.65 | +0.01 (+0.53%) | 11,000 |
25 Jun 2020 | USD | 1.92 | 1.96 | 1.84 | 1.9 | 28.5 | -0.06 (-3.06%) | 7,500 |
24 Jun 2020 | USD | 1.95 | 2 | 1.95 | 1.96 | 29.4 | -0.08 (-3.92%) | 10,200 |
23 Jun 2020 | USD | 2.04 | 2.04 | 1.9 | 2.04 | 30.6 | 0.0 (0.0%) | 23,900 |
22 Jun 2020 | USD | 2.25 | 2.35 | 1.84 | 2.04 | 30.6 | -0.3 (-12.82%) | 33,100 |
19 Jun 2020 | USD | 2.53 | 2.55 | 2.23 | 2.34 | 35.1 | -0.07 (-2.90%) | 56,100 |
18 Jun 2020 | USD | 2.11 | 2.51 | 1.92 | 2.41 | 36.15 | +0.32 (+15.31%) | 128,100 |
17 Jun 2020 | USD | 1.82 | 3.17 | 1.8 | 2.09 | 31.35 | +0.35 (+20.11%) | 781,500 |
16 Jun 2020 | USD | 1.79 | 1.865 | 1.71 | 1.74 | 26.1 | +0.05 (+2.96%) | 4,300 |
15 Jun 2020 | USD | 1.77 | 1.85 | 1.69 | 1.69 | 25.35 | -0.06 (-3.43%) | 8,800 |
12 Jun 2020 | USD | 1.84 | 1.96 | 1.75 | 1.75 | 26.25 | -0.09 (-4.89%) | 7,400 |
11 Jun 2020 | USD | 1.96 | 1.96 | 1.75 | 1.84 | 27.6 | -0.12 (-6.12%) | 5,400 |
10 Jun 2020 | USD | 1.98 | 2.08 | 1.9 | 1.96 | 29.4 | +0.05 (+2.62%) | 7,500 |
9 Jun 2020 | USD | 1.94 | 2.032 | 1.9 | 1.91 | 28.65 | -0.076 (-3.83%) | 4,800 |
8 Jun 2020 | USD | 2.1 | 2.145 | 1.859 | 1.986 | 29.79 | -0.204 (-9.32%) | 27,900 |
5 Jun 2020 | USD | 1.96 | 2.6 | 1.96 | 2.19 | 32.85 | +0.22 (+11.17%) | 183,973 |
4 Jun 2020 | USD | 1.69 | 1.99 | 1.66 | 1.97 | 29.55 | +0.31 (+18.67%) | 62,900 |
3 Jun 2020 | USD | 1.669 | 1.689 | 1.6 | 1.66 | 24.9 | 0.0 (0.0%) | 7,800 |
2 Jun 2020 | USD | 1.675 | 1.74 | 1.62 | 1.66 | 24.9 | +0.05 (+3.11%) | 5,600 |
1 Jun 2020 | USD | 1.637 | 1.655 | 1.61 | 1.61 | 24.15 | -0.03 (-1.83%) | 2,600 |
29 May 2020 | USD | 1.69 | 1.69 | 1.63 | 1.64 | 24.6 | +0.04 (+2.50%) | 22,500 |
28 May 2020 | USD | 1.65 | 1.65 | 1.56 | 1.6 | 24 | -0.05 (-3.03%) | 3,000 |
27 May 2020 | USD | 1.6 | 1.65 | 1.56 | 1.65 | 24.75 | +0.07 (+4.43%) | 12,118 |
26 May 2020 | USD | 1.6 | 1.6 | 1.52 | 1.58 | 23.7 | +0.03 (+1.94%) | 10,600 |
22 May 2020 | USD | 1.66 | 1.66 | 1.5075 | 1.55 | 23.25 | -0.15 (-8.83%) | 24,902 |
21 May 2020 | USD | 1.71 | 1.71 | 1.7001 | 1.7001 | 25.5015 | +0 (+0.01%) | 831 |
20 May 2020 | USD | 1.74 | 1.83 | 1.7 | 1.7 | 25.5 | -0.09 (-5.03%) | 4,462 |
19 May 2020 | USD | 1.9298 | 1.9298 | 1.67 | 1.79 | 26.85 | +0.04 (+2.29%) | 8,583 |
18 May 2020 | USD | 1.7501 | 1.84 | 1.632 | 1.75 | 26.25 | -0.07 (-3.85%) | 14,379 |
15 May 2020 | USD | 1.85 | 1.85 | 1.775 | 1.82 | 27.3 | -0.03 (-1.62%) | 2,582 |