Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | -0.07 (-5.11%) | 91,000 |
28 May 2020 | USD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 32,000 |
27 May 2020 | USD | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 6,900 |
26 May 2020 | USD | 1.37 | 1.45 | 1.34 | 1.42 | 1.42 | +0.08 (+5.97%) | 28,500 |
22 May 2020 | USD | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -0.05 (-3.60%) | 15,500 |
21 May 2020 | USD | 1.5 | 1.55 | 1.39 | 1.39 | 1.39 | +0.07 (+5.30%) | 14,400 |
20 May 2020 | USD | 1.26 | 1.33 | 1.25 | 1.32 | 1.32 | +0.13 (+10.92%) | 14,400 |
19 May 2020 | USD | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 6,200 |
18 May 2020 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.11 (+9.57%) | 600 |
15 May 2020 | USD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 3,700 |
14 May 2020 | USD | 1.14 | 1.14 | 0.98 | 1.14 | 1.14 | -0.02 (-1.72%) | 195,200 |
13 May 2020 | USD | 1.3 | 1.3 | 1.14 | 1.16 | 1.16 | -0.16 (-12.12%) | 29,900 |
12 May 2020 | USD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 8,600 |
11 May 2020 | USD | 1.4 | 1.53 | 1.3 | 1.32 | 1.32 | -0.08 (-5.71%) | 9,600 |
8 May 2020 | USD | 1.37 | 1.45 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 7,100 |
7 May 2020 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.03 (+2.31%) | 400 |
6 May 2020 | USD | 1.32 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 15,200 |
5 May 2020 | USD | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 12,200 |
4 May 2020 | USD | 1.3 | 1.36 | 1.28 | 1.36 | 1.36 | +0.03 (+2.26%) | 11,500 |
1 May 2020 | USD | 1.47 | 1.47 | 1.28 | 1.33 | 1.33 | -0.14 (-9.52%) | 4,600 |
30 Apr 2020 | USD | 1.5 | 1.6 | 1.42 | 1.47 | 1.47 | +0.1 (+7.30%) | 40,100 |
29 Apr 2020 | USD | 1.24 | 1.38 | 1.24 | 1.37 | 1.37 | +0.22 (+19.13%) | 15,400 |
28 Apr 2020 | USD | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 4,975 |
27 Apr 2020 | USD | 1.2063 | 1.2063 | 1.107 | 1.18 | 1.18 | +0.01 (+0.85%) | 9,698 |
24 Apr 2020 | USD | 1.18 | 1.2 | 1.16 | 1.17 | 1.17 | -0.08 (-6.40%) | 17,800 |
23 Apr 2020 | USD | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,800 |
22 Apr 2020 | USD | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 2,300 |
21 Apr 2020 | USD | 1.19 | 1.27 | 1.17 | 1.27 | 1.27 | +0.03 (+2.42%) | 4,200 |
20 Apr 2020 | USD | 1.3 | 1.3 | 1.18 | 1.24 | 1.24 | -0.06 (-4.62%) | 16,900 |
17 Apr 2020 | USD | 1.25 | 1.38 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 18,500 |