Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 0.96 | 0.96 | 0.894 | 0.904 | 9.04 | -0.031 (-3.32%) | 2,524,700 |
15 Jun 2020 | USD | 0.9 | 0.955 | 0.85 | 0.935 | 9.35 | +0.025 (+2.75%) | 3,387,800 |
12 Jun 2020 | USD | 0.97 | 0.975 | 0.909 | 0.91 | 9.1 | -0.011 (-1.19%) | 3,499,400 |
11 Jun 2020 | USD | 1.02 | 1.04 | 0.916 | 0.921 | 9.21 | -0.099 (-9.71%) | 5,426,400 |
10 Jun 2020 | USD | 1.01 | 1.04 | 0.939 | 1.02 | 10.2 | +0.032 (+3.24%) | 3,842,000 |
9 Jun 2020 | USD | 1.01 | 1.03 | 0.975 | 0.988 | 9.88 | -0.012 (-1.20%) | 2,638,100 |
8 Jun 2020 | USD | 1 | 1.04 | 0.99 | 1 | 10 | +0.009 (+0.91%) | 3,660,600 |
5 Jun 2020 | USD | 0.96 | 0.994 | 0.92 | 0.991 | 9.91 | -0.009 (-0.90%) | 4,314,900 |
4 Jun 2020 | USD | 0.975 | 1.04 | 0.96 | 1 | 10 | +0.048 (+5.04%) | 5,555,200 |
3 Jun 2020 | USD | 0.948 | 0.988 | 0.923 | 0.952 | 9.52 | -0.018 (-1.86%) | 2,454,900 |
2 Jun 2020 | USD | 1.04 | 1.04 | 0.948 | 0.97 | 9.7 | -0.04 (-3.96%) | 4,483,400 |
1 Jun 2020 | USD | 0.96 | 1.01 | 0.954 | 1.01 | 10.1 | +0.106 (+11.73%) | 6,012,700 |
29 May 2020 | USD | 0.96 | 0.96 | 0.904 | 0.904 | 9.04 | +0.004 (+0.44%) | 5,307,000 |
28 May 2020 | USD | 0.87 | 0.947 | 0.87 | 0.9 | 9 | +0.055 (+6.51%) | 6,967,700 |
27 May 2020 | USD | 0.8 | 0.85 | 0.79 | 0.845 | 8.45 | +0.041 (+5.10%) | 4,209,300 |
26 May 2020 | USD | 0.874 | 0.874 | 0.8 | 0.804 | 8.04 | -0.057 (-6.62%) | 3,182,100 |
22 May 2020 | USD | 0.786 | 0.875 | 0.777 | 0.861 | 8.61 | +0.075 (+9.54%) | 4,816,400 |
21 May 2020 | USD | 0.842 | 0.843 | 0.765 | 0.786 | 7.86 | -0.066 (-7.75%) | 6,811,200 |
20 May 2020 | USD | 0.89 | 0.9 | 0.832 | 0.852 | 8.52 | -0.058 (-6.37%) | 7,160,700 |
19 May 2020 | USD | 0.88 | 0.95 | 0.86 | 0.91 | 9.1 | -0.04 (-4.21%) | 6,308,900 |
18 May 2020 | USD | 0.96 | 0.97 | 0.911 | 0.95 | 9.5 | +0.019 (+2.04%) | 2,872,400 |
15 May 2020 | USD | 0.93 | 0.94 | 0.89 | 0.931 | 9.31 | +0.025 (+2.76%) | 3,578,200 |
14 May 2020 | USD | 0.869 | 0.932 | 0.86 | 0.906 | 9.06 | +0.019 (+2.14%) | 3,062,900 |
13 May 2020 | USD | 0.95 | 0.959 | 0.856 | 0.887 | 8.87 | -0.052 (-5.54%) | 5,325,300 |
12 May 2020 | USD | 0.971 | 0.98 | 0.931 | 0.939 | 9.39 | -0.009 (-0.95%) | 2,442,800 |
11 May 2020 | USD | 0.999 | 1 | 0.94 | 0.948 | 9.48 | -0.032 (-3.27%) | 1,956,100 |
8 May 2020 | USD | 0.97 | 1.01 | 0.962 | 0.98 | 9.8 | +0.015 (+1.60%) | 2,413,500 |
7 May 2020 | USD | 0.95 | 0.99 | 0.92 | 0.9646 | 9.646 | +0.031 (+3.28%) | 4,115,035 |
6 May 2020 | USD | 0.971 | 0.981 | 0.91 | 0.934 | 9.34 | -0.057 (-5.75%) | 3,870,200 |
5 May 2020 | USD | 1 | 1.03 | 0.965 | 0.991 | 9.91 | -0.006 (-0.60%) | 2,007,400 |