Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 1.4 | 1.48 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 2,933,500 |
5 Jun 2020 | USD | 1.44 | 1.45 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,305,500 |
4 Jun 2020 | USD | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 1,908,000 |
3 Jun 2020 | USD | 1.43 | 1.45 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 2,065,400 |
2 Jun 2020 | USD | 1.46 | 1.47 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 2,194,000 |
1 Jun 2020 | USD | 1.49 | 1.54 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 2,079,100 |
29 May 2020 | USD | 1.5 | 1.55 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,821,300 |
28 May 2020 | USD | 1.5 | 1.59 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 2,364,900 |
27 May 2020 | USD | 1.51 | 1.55 | 1.44 | 1.52 | 1.52 | +0.03 (+2.01%) | 2,508,100 |
26 May 2020 | USD | 1.54 | 1.55 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 3,552,900 |
22 May 2020 | USD | 1.36 | 1.54 | 1.33 | 1.5 | 1.5 | +0.16 (+11.94%) | 5,817,016 |
21 May 2020 | USD | 1.33 | 1.38 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,582,552 |
20 May 2020 | USD | 1.28 | 1.33 | 1.24 | 1.33 | 1.33 | +0.08 (+6.40%) | 1,636,122 |
19 May 2020 | USD | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,447,481 |
18 May 2020 | USD | 1.29 | 1.3 | 1.24 | 1.27 | 1.27 | +0.05 (+4.10%) | 2,173,545 |
15 May 2020 | USD | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,319,523 |
14 May 2020 | USD | 1.19 | 1.23 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,140,311 |
13 May 2020 | USD | 1.29 | 1.3 | 1.17 | 1.19 | 1.19 | -0.09 (-7.03%) | 2,505,818 |
12 May 2020 | USD | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -0.045 (-3.40%) | 2,503,474 |
11 May 2020 | USD | 1.31 | 1.35 | 1.28 | 1.325 | 1.325 | +0.015 (+1.15%) | 2,590,528 |
8 May 2020 | USD | 1.35 | 1.35 | 1.3099 | 1.31 | 1.31 | 0.0 (0.0%) | 1,449,949 |
7 May 2020 | USD | 1.34 | 1.38 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,481,734 |
6 May 2020 | USD | 1.35 | 1.3713 | 1.29 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,037,564 |
5 May 2020 | USD | 1.31 | 1.38 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,795,821 |
4 May 2020 | USD | 1.25 | 1.32 | 1.22 | 1.31 | 1.31 | +0.06 (+4.80%) | 1,209,865 |
1 May 2020 | USD | 1.41 | 1.41 | 1.21 | 1.25 | 1.25 | -0.05 (-3.85%) | 3,681,592 |
30 Apr 2020 | USD | 1.35 | 1.4 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 1,971,578 |
29 Apr 2020 | USD | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 2,208,722 |
28 Apr 2020 | USD | 1.39 | 1.425 | 1.29 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,810,432 |
27 Apr 2020 | USD | 1.3 | 1.39 | 1.25 | 1.38 | 1.38 | +0.09 (+6.98%) | 2,555,043 |