Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 1.17 | 1.7 | 1.15 | 1.35 | 1.35 | +0.17 (+14.41%) | 1,931,959 |
17 Jun 2020 | USD | 1.04 | 1.36 | 1.01 | 1.18 | 1.18 | +0.14 (+13.46%) | 605,730 |
16 Jun 2020 | USD | 1.11 | 1.11 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 100,493 |
15 Jun 2020 | USD | 0.97 | 1.18 | 0.8 | 1.03 | 1.03 | +0.05 (+5.10%) | 262,371 |
12 Jun 2020 | USD | 1.17 | 1.17 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 164,016 |
11 Jun 2020 | USD | 1.13 | 1.15 | 0.95 | 1.02 | 1.02 | -0.26 (-20.31%) | 260,541 |
10 Jun 2020 | USD | 1.46 | 1.46 | 1.01 | 1.28 | 1.28 | -0.34 (-20.99%) | 725,448 |
9 Jun 2020 | USD | 0.929 | 1.93 | 0.87 | 1.62 | 1.62 | +0.72 (+80.00%) | 5,048,071 |
8 Jun 2020 | USD | 0.87 | 0.97 | 0.87 | 0.9 | 0.9 | +0.069 (+8.32%) | 317,259 |
5 Jun 2020 | USD | 0.78 | 0.85 | 0.78 | 0.8309 | 0.8309 | +0.071 (+9.31%) | 152,220 |
4 Jun 2020 | USD | 0.76 | 0.8 | 0.73 | 0.7601 | 0.7601 | +0.024 (+3.23%) | 89,531 |
3 Jun 2020 | USD | 0.78 | 0.8257 | 0.7289 | 0.7363 | 0.7363 | -0.054 (-6.80%) | 46,694 |
2 Jun 2020 | USD | 0.8042 | 0.87 | 0.77 | 0.79 | 0.79 | -0.034 (-4.14%) | 59,652 |
1 Jun 2020 | USD | 0.7948 | 0.85 | 0.78 | 0.8241 | 0.8241 | +0.058 (+7.58%) | 46,250 |
29 May 2020 | USD | 0.8681 | 0.8681 | 0.74 | 0.766 | 0.766 | -0.124 (-13.93%) | 52,147 |
28 May 2020 | USD | 0.94 | 1.09 | 0.8 | 0.89 | 0.89 | +0.07 (+8.54%) | 112,712 |
27 May 2020 | USD | 0.7499 | 0.9525 | 0.6901 | 0.82 | 0.82 | +0.1 (+13.89%) | 293,506 |
26 May 2020 | USD | 0.76 | 0.76 | 0.7 | 0.72 | 0.72 | -0.025 (-3.32%) | 63,433 |
22 May 2020 | USD | 0.7499 | 0.8 | 0.7 | 0.7447 | 0.7447 | +0.045 (+6.40%) | 165,450 |
21 May 2020 | USD | 0.72 | 0.72 | 0.68 | 0.6999 | 0.6999 | -0.013 (-1.77%) | 14,260 |
20 May 2020 | USD | 0.74 | 0.77 | 0.668 | 0.7125 | 0.7125 | +0.003 (+0.35%) | 54,580 |
19 May 2020 | USD | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | +0.02 (+2.88%) | 7,486 |
18 May 2020 | USD | 0.65 | 0.7 | 0.65 | 0.6901 | 0.6901 | +0.02 (+3.00%) | 13,293 |
15 May 2020 | USD | 0.69 | 0.73 | 0.66 | 0.67 | 0.67 | -0.07 (-9.46%) | 36,047 |
14 May 2020 | USD | 0.6713 | 0.75 | 0.63 | 0.74 | 0.74 | +0.03 (+4.24%) | 30,987 |
13 May 2020 | USD | 0.73 | 0.76 | 0.6 | 0.7099 | 0.7099 | -0 (-0.01%) | 51,533 |
12 May 2020 | USD | 0.77 | 0.8 | 0.68 | 0.71 | 0.71 | -0.06 (-7.79%) | 152,106 |
11 May 2020 | USD | 0.72 | 0.9 | 0.7 | 0.77 | 0.77 | +0.068 (+9.70%) | 147,254 |
8 May 2020 | USD | 0.72 | 0.72 | 0.67 | 0.7019 | 0.7019 | +0.022 (+3.22%) | 33,502 |
7 May 2020 | USD | 0.7 | 0.7112 | 0.67 | 0.68 | 0.68 | -0.01 (-1.46%) | 20,921 |