Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 0.9615 | 0.992 | 0.9592 | 0.992 | 0.992 | +0.022 (+2.27%) | 33,300 |
5 Jun 2020 | USD | 1 | 1 | 0.95 | 0.97 | 0.97 | -0.046 (-4.49%) | 38,700 |
4 Jun 2020 | USD | 0.9584 | 1.02 | 0.9584 | 1.0156 | 1.0156 | +0.059 (+6.15%) | 35,200 |
3 Jun 2020 | USD | 1.02 | 1.02 | 0.95 | 0.9568 | 0.9568 | -0.046 (-4.62%) | 31,900 |
2 Jun 2020 | USD | 1 | 1.0059 | 0.9865 | 1.0031 | 1.0031 | +0.019 (+1.90%) | 15,400 |
1 Jun 2020 | USD | 0.95 | 0.997 | 0.95 | 0.9844 | 0.9844 | +0.036 (+3.83%) | 104,000 |
29 May 2020 | USD | 1.02 | 1.02 | 0.945 | 0.9481 | 0.9481 | -0.002 (-0.20%) | 51,600 |
28 May 2020 | USD | 0.9893 | 1 | 0.939 | 0.95 | 0.95 | -0.03 (-3.06%) | 53,200 |
27 May 2020 | USD | 0.951 | 0.98 | 0.9234 | 0.98 | 0.98 | +0.029 (+3.05%) | 89,000 |
26 May 2020 | USD | 0.9864 | 1.052 | 0.94 | 0.951 | 0.951 | -0.061 (-6.06%) | 350,200 |
22 May 2020 | USD | 1.065 | 1.065 | 0.9918 | 1.0123 | 1.0123 | +0.002 (+0.23%) | 76,400 |
21 May 2020 | USD | 1.01 | 1.02 | 0.982 | 1.01 | 1.01 | -0 (-0.04%) | 328,900 |
20 May 2020 | USD | 0.9754 | 1.02 | 0.9754 | 1.0104 | 1.0104 | +0.037 (+3.81%) | 88,000 |
19 May 2020 | USD | 0.96 | 0.9787 | 0.9486 | 0.9733 | 0.9733 | +0.043 (+4.66%) | 230,400 |
18 May 2020 | USD | 0.9601 | 1 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 48,200 |
15 May 2020 | USD | 0.884 | 0.9432 | 0.884 | 0.94 | 0.94 | +0.056 (+6.35%) | 39,600 |
14 May 2020 | USD | 0.8778 | 0.8972 | 0.8778 | 0.8839 | 0.8839 | +0.004 (+0.44%) | 32,500 |
13 May 2020 | USD | 0.9043 | 0.9043 | 0.87 | 0.88 | 0.88 | -0.009 (-0.98%) | 24,100 |
12 May 2020 | USD | 0.933 | 0.933 | 0.8879 | 0.8887 | 0.8887 | -0.004 (-0.48%) | 9,300 |
11 May 2020 | USD | 0.91 | 0.929 | 0.888 | 0.893 | 0.893 | -0.029 (-3.09%) | 51,400 |
8 May 2020 | USD | 0.909 | 0.9244 | 0.9053 | 0.9215 | 0.9215 | +0.017 (+1.85%) | 40,800 |
7 May 2020 | USD | 0.8837 | 0.909 | 0.8837 | 0.9048 | 0.9048 | +0.016 (+1.75%) | 11,800 |
6 May 2020 | USD | 0.9 | 0.9 | 0.8721 | 0.8892 | 0.8892 | -0.012 (-1.32%) | 62,400 |
5 May 2020 | USD | 0.8887 | 0.9153 | 0.8783 | 0.9011 | 0.9011 | -0.004 (-0.41%) | 149,300 |
4 May 2020 | USD | 0.9271 | 0.936 | 0.8968 | 0.9048 | 0.9048 | -0.004 (-0.40%) | 22,000 |
1 May 2020 | USD | 0.897 | 0.9419 | 0.8801 | 0.9084 | 0.9084 | +0.037 (+4.27%) | 113,200 |
30 Apr 2020 | USD | 0.91 | 0.91 | 0.859 | 0.8712 | 0.8712 | -0.04 (-4.38%) | 24,900 |
29 Apr 2020 | USD | 0.9088 | 0.95 | 0.888 | 0.9111 | 0.9111 | +0.044 (+5.14%) | 65,900 |
28 Apr 2020 | USD | 0.8581 | 0.8725 | 0.842 | 0.8666 | 0.8666 | -0.001 (-0.08%) | 59,700 |
27 Apr 2020 | USD | 0.828 | 0.8711 | 0.828 | 0.8673 | 0.8673 | +0.04 (+4.87%) | 88,100 |