Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 23,788 |
3 Jun 2020 | USD | 1.49 | 1.585 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 101,131 |
2 Jun 2020 | USD | 1.43 | 1.55 | 1.43 | 1.48 | 1.48 | +0.055 (+3.86%) | 45,952 |
1 Jun 2020 | USD | 1.43 | 1.44 | 1.385 | 1.425 | 1.425 | +0.025 (+1.79%) | 29,557 |
29 May 2020 | USD | 1.395 | 1.43 | 1.375 | 1.4 | 1.4 | +0.005 (+0.36%) | 38,190 |
28 May 2020 | USD | 1.385 | 1.415 | 1.385 | 1.395 | 1.395 | +0.005 (+0.36%) | 58,130 |
27 May 2020 | USD | 1.405 | 1.42 | 1.385 | 1.39 | 1.39 | -0.015 (-1.07%) | 66,929 |
26 May 2020 | USD | 1.41 | 1.415 | 1.4 | 1.405 | 1.405 | +0.005 (+0.36%) | 13,501 |
25 May 2020 | USD | 1.39 | 1.43 | 1.375 | 1.4 | 1.4 | +0.015 (+1.08%) | 14,973 |
22 May 2020 | USD | 1.375 | 1.385 | 1.37 | 1.385 | 1.385 | +0.025 (+1.84%) | 4,011 |
21 May 2020 | USD | 1.395 | 1.41 | 1.36 | 1.36 | 1.36 | -0.025 (-1.81%) | 22,760 |
20 May 2020 | USD | 1.395 | 1.395 | 1.36 | 1.385 | 1.385 | -0.035 (-2.46%) | 9,315 |
19 May 2020 | USD | 1.435 | 1.46 | 1.42 | 1.42 | 1.42 | +0.005 (+0.35%) | 10,933 |
18 May 2020 | USD | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 1.395 | 1.415 | 1.38 | 1.415 | 1.415 | +0.035 (+2.54%) | 9,200 |
14 May 2020 | USD | 1.405 | 1.405 | 1.375 | 1.38 | 1.38 | -0.035 (-2.47%) | 6,470 |
13 May 2020 | USD | 1.41 | 1.415 | 1.41 | 1.415 | 1.415 | -0.015 (-1.05%) | 1,023 |
12 May 2020 | USD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 5,939 |
11 May 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,911 |
8 May 2020 | USD | 1.4 | 1.48 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 10,891 |
7 May 2020 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 4,275 |
6 May 2020 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 620 |
5 May 2020 | USD | 1.405 | 1.46 | 1.405 | 1.43 | 1.43 | +0.045 (+3.25%) | 4,360 |
4 May 2020 | USD | 1.4 | 1.41 | 1.37 | 1.385 | 1.385 | -0.015 (-1.07%) | 4,984 |
1 May 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 1.455 | 1.455 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 44,679 |
29 Apr 2020 | USD | 1.5 | 1.56 | 1.405 | 1.45 | 1.45 | -0.05 (-3.33%) | 56,840 |
28 Apr 2020 | USD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 32,371 |
27 Apr 2020 | USD | 1.475 | 1.485 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 11,790 |
24 Apr 2020 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.015 (-1.02%) | 9,238 |