Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 0.1028 | 0.1059 | 0.1 | 0.1013 | 2.5325 | -0.001 (-0.88%) | 39,000 |
12 Jun 2020 | USD | 0.1086 | 0.1086 | 0.1022 | 0.1022 | 2.555 | -0.006 (-5.89%) | 29,700 |
11 Jun 2020 | USD | 0.109 | 0.1131 | 0.1053 | 0.1086 | 2.715 | -0 (-0.37%) | 118,900 |
10 Jun 2020 | USD | 0.1138 | 0.1138 | 0.104 | 0.109 | 2.725 | +0 (+0.37%) | 227,200 |
9 Jun 2020 | USD | 0.1018 | 0.111 | 0.0994 | 0.1086 | 2.715 | 0.0 (0.0%) | 72,000 |
8 Jun 2020 | USD | 0.11 | 0.1132 | 0.099 | 0.1086 | 2.715 | -0.001 (-1.27%) | 48,800 |
5 Jun 2020 | USD | 0.0982 | 0.1161 | 0.0982 | 0.11 | 2.75 | +0.004 (+3.77%) | 87,500 |
4 Jun 2020 | USD | 0.1 | 0.106 | 0.1 | 0.106 | 2.65 | +0.003 (+3.31%) | 45,600 |
3 Jun 2020 | USD | 0.1157 | 0.1157 | 0.1025 | 0.1026 | 2.565 | -0.007 (-6.73%) | 55,300 |
2 Jun 2020 | USD | 0.115 | 0.1214 | 0.1089 | 0.11 | 2.75 | +0.001 (+1.10%) | 105,900 |
1 Jun 2020 | USD | 0.1105 | 0.1167 | 0.1039 | 0.1088 | 2.72 | +0.009 (+8.80%) | 142,200 |
29 May 2020 | USD | 0.0962 | 0.1029 | 0.0939 | 0.1 | 2.5 | +0.005 (+4.93%) | 26,400 |
28 May 2020 | USD | 0.105 | 0.105 | 0.09 | 0.0953 | 2.3825 | -0.009 (-8.37%) | 194,400 |
27 May 2020 | USD | 0.1051 | 0.11 | 0.1031 | 0.104 | 2.6 | -0.006 (-5.45%) | 248,000 |
26 May 2020 | USD | 0.11 | 0.1127 | 0.1089 | 0.11 | 2.75 | +0.005 (+4.66%) | 14,400 |
22 May 2020 | USD | 0.1051 | 0.1095 | 0.1051 | 0.1051 | 2.6275 | -0.008 (-6.91%) | 68,600 |
21 May 2020 | USD | 0.123 | 0.123 | 0.1075 | 0.1129 | 2.8225 | +0.003 (+3.11%) | 46,800 |
20 May 2020 | USD | 0.1212 | 0.1213 | 0.1061 | 0.1095 | 2.7375 | -0.005 (-4.12%) | 755,600 |
19 May 2020 | USD | 0.121 | 0.1344 | 0.1136 | 0.1142 | 2.855 | -0.004 (-3.63%) | 372,200 |
18 May 2020 | USD | 0.1298 | 0.1325 | 0.1139 | 0.1185 | 2.9625 | +0.001 (+0.42%) | 219,100 |
15 May 2020 | USD | 0.115 | 0.1184 | 0.1061 | 0.118 | 2.95 | +0.006 (+5.26%) | 53,000 |
14 May 2020 | USD | 0.112 | 0.1136 | 0.1115 | 0.1121 | 2.8025 | +0 (+0.09%) | 134,500 |
13 May 2020 | USD | 0.114 | 0.1172 | 0.112 | 0.112 | 2.8 | -0.002 (-1.75%) | 23,100 |
12 May 2020 | USD | 0.115 | 0.1185 | 0.114 | 0.114 | 2.85 | -0.002 (-1.38%) | 36,000 |
11 May 2020 | USD | 0.1108 | 0.1207 | 0.103 | 0.1156 | 2.89 | +0.002 (+1.94%) | 61,700 |
8 May 2020 | USD | 0.12 | 0.1239 | 0.1131 | 0.1134 | 2.835 | -0.006 (-4.95%) | 51,040 |
7 May 2020 | USD | 0.12 | 0.12 | 0.1165 | 0.1193 | 2.9825 | +0.001 (+0.68%) | 42,600 |
6 May 2020 | USD | 0.1221 | 0.1224 | 0.117 | 0.1185 | 2.9625 | -0.013 (-10.23%) | 62,200 |
5 May 2020 | USD | 0.124 | 0.132 | 0.1102 | 0.132 | 3.3 | +0.008 (+6.45%) | 263,700 |
4 May 2020 | USD | 0.114 | 0.1249 | 0.114 | 0.124 | 3.1 | +0.013 (+11.41%) | 74,100 |