Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 1.69 | 1.75 | 1.581 | 1.729 | 1.729 | +0.169 (+10.83%) | 76,000 |
17 Jun 2020 | USD | 1.613 | 1.65 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 42,600 |
16 Jun 2020 | USD | 1.85 | 1.9 | 1.544 | 1.62 | 1.62 | -0.129 (-7.38%) | 115,300 |
15 Jun 2020 | USD | 1.7 | 1.808 | 1.56 | 1.749 | 1.749 | +0.239 (+15.83%) | 118,500 |
12 Jun 2020 | USD | 1.44 | 1.61 | 1.41 | 1.51 | 1.51 | +0.153 (+11.27%) | 195,000 |
11 Jun 2020 | USD | 1.13 | 1.446 | 1.13 | 1.357 | 1.357 | +0.127 (+10.33%) | 112,000 |
10 Jun 2020 | USD | 1.279 | 1.295 | 1.215 | 1.23 | 1.23 | -0.049 (-3.83%) | 11,900 |
9 Jun 2020 | USD | 1.28 | 1.3 | 1.26 | 1.279 | 1.279 | +0.004 (+0.31%) | 19,600 |
8 Jun 2020 | USD | 1.23 | 1.31 | 1.184 | 1.275 | 1.275 | +0.065 (+5.37%) | 31,400 |
5 Jun 2020 | USD | 1.15 | 1.25 | 1.096 | 1.21 | 1.21 | -0.027 (-2.18%) | 80,500 |
4 Jun 2020 | USD | 1.302 | 1.36 | 1.222 | 1.237 | 1.237 | -0.033 (-2.60%) | 47,300 |
3 Jun 2020 | USD | 1.36 | 1.36 | 1.15 | 1.27 | 1.27 | -0.09 (-6.62%) | 76,100 |
2 Jun 2020 | USD | 1.416 | 1.471 | 1.344 | 1.36 | 1.36 | +0.022 (+1.64%) | 281,300 |
1 Jun 2020 | USD | 1.17 | 1.35 | 1.12 | 1.338 | 1.338 | +0.308 (+29.90%) | 170,400 |
29 May 2020 | USD | 0.942 | 1.039 | 0.931 | 1.03 | 1.03 | +0.11 (+11.96%) | 168,800 |
28 May 2020 | USD | 0.935 | 0.936 | 0.902 | 0.92 | 0.92 | -0.01 (-1.08%) | 77,700 |
27 May 2020 | USD | 0.962 | 0.962 | 0.845 | 0.93 | 0.93 | +0.043 (+4.85%) | 170,400 |
26 May 2020 | USD | 0.72 | 0.985 | 0.72 | 0.887 | 0.887 | +0.207 (+30.44%) | 129,400 |
22 May 2020 | USD | 0.681 | 0.711 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 179,900 |
21 May 2020 | USD | 0.624 | 0.66 | 0.603 | 0.66 | 0.66 | +0.062 (+10.37%) | 87,700 |
20 May 2020 | USD | 0.6 | 0.64 | 0.586 | 0.598 | 0.598 | +0.023 (+4%) | 184,200 |
19 May 2020 | USD | 0.51 | 0.575 | 0.507 | 0.575 | 0.575 | +0.085 (+17.35%) | 136,700 |
18 May 2020 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 5,900 |
15 May 2020 | USD | 0.471 | 0.5 | 0.464 | 0.5 | 0.5 | +0.01 (+2.04%) | 78,600 |
14 May 2020 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.003 (-0.61%) | 10,000 |
13 May 2020 | USD | 0.503 | 0.503 | 0.493 | 0.493 | 0.493 | +0.004 (+0.82%) | 40,000 |
12 May 2020 | USD | 0.505 | 0.505 | 0.489 | 0.489 | 0.489 | -0.017 (-3.36%) | 12,800 |
11 May 2020 | USD | 0.525 | 0.525 | 0.5 | 0.506 | 0.506 | -0.009 (-1.75%) | 9,600 |
8 May 2020 | USD | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | +0.004 (+0.78%) | 41,500 |
7 May 2020 | USD | 0.515 | 0.52 | 0.507 | 0.511 | 0.511 | +0.005 (+0.99%) | 32,400 |