Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 1.62 | 1.665 | 1.58 | 1.61 | 6.44 | +0.04 (+2.55%) | 46,900 |
15 Jun 2020 | USD | 1.57 | 1.62 | 1.52 | 1.57 | 6.28 | -0.01 (-0.63%) | 35,900 |
12 Jun 2020 | USD | 1.55 | 1.633 | 1.515 | 1.58 | 6.32 | +0.05 (+3.27%) | 84,400 |
11 Jun 2020 | USD | 1.6 | 1.6 | 1.46 | 1.53 | 6.12 | -0.09 (-5.56%) | 179,200 |
10 Jun 2020 | USD | 1.64 | 1.69 | 1.58 | 1.62 | 6.48 | -0.04 (-2.41%) | 68,600 |
9 Jun 2020 | USD | 1.67 | 1.73 | 1.6 | 1.66 | 6.64 | 0.0 (0.0%) | 19,500 |
8 Jun 2020 | USD | 1.73 | 1.74 | 1.62 | 1.66 | 6.64 | -0.06 (-3.49%) | 37,000 |
5 Jun 2020 | USD | 1.73 | 1.766 | 1.66 | 1.72 | 6.88 | +0.04 (+2.38%) | 50,900 |
4 Jun 2020 | USD | 1.68 | 1.73 | 1.65 | 1.68 | 6.72 | -0.03 (-1.75%) | 27,400 |
3 Jun 2020 | USD | 1.78 | 1.8 | 1.58 | 1.71 | 6.84 | -0.01 (-0.58%) | 82,100 |
2 Jun 2020 | USD | 1.69 | 1.84 | 1.628 | 1.72 | 6.88 | +0.03 (+1.78%) | 148,200 |
1 Jun 2020 | USD | 1.65 | 1.69 | 1.58 | 1.69 | 6.76 | +0.04 (+2.42%) | 74,200 |
29 May 2020 | USD | 1.66 | 1.7 | 1.52 | 1.65 | 6.6 | -0.01 (-0.60%) | 156,700 |
28 May 2020 | USD | 1.76 | 1.77 | 1.62 | 1.66 | 6.64 | -0.11 (-6.21%) | 173,300 |
27 May 2020 | USD | 1.76 | 1.8 | 1.6 | 1.77 | 7.08 | +0.015 (+0.85%) | 197,800 |
26 May 2020 | USD | 1.66 | 1.84 | 1.58 | 1.755 | 7.02 | +0.125 (+7.67%) | 725,200 |
22 May 2020 | USD | 1.58 | 1.63 | 1.515 | 1.63 | 6.52 | +0.04 (+2.52%) | 91,019 |
21 May 2020 | USD | 1.65 | 1.66 | 1.57 | 1.59 | 6.36 | -0.06 (-3.64%) | 59,584 |
20 May 2020 | USD | 1.64 | 1.68 | 1.58 | 1.65 | 6.6 | +0.06 (+3.77%) | 111,136 |
19 May 2020 | USD | 1.55 | 1.7205 | 1.51 | 1.59 | 6.36 | +0.09 (+6%) | 307,859 |
18 May 2020 | USD | 1.45 | 1.57 | 1.44 | 1.5 | 6 | +0.1 (+7.14%) | 111,109 |
15 May 2020 | USD | 1.38 | 1.48 | 1.3571 | 1.4 | 5.6 | -0.01 (-0.71%) | 84,948 |
14 May 2020 | USD | 1.45 | 1.45 | 1.35 | 1.41 | 5.64 | -0.07 (-4.73%) | 44,548 |
13 May 2020 | USD | 1.58 | 1.59 | 1.3517 | 1.48 | 5.92 | -0.1 (-6.33%) | 98,756 |
12 May 2020 | USD | 1.66 | 1.72 | 1.51 | 1.58 | 6.32 | -0.06 (-3.66%) | 83,287 |
11 May 2020 | USD | 1.54 | 1.74 | 1.53 | 1.64 | 6.56 | +0.12 (+7.89%) | 155,815 |
8 May 2020 | USD | 1.32 | 1.54 | 1.31 | 1.52 | 6.08 | +0.19 (+14.29%) | 382,179 |
7 May 2020 | USD | 1.33 | 1.39 | 1.32 | 1.33 | 5.32 | -0.017 (-1.24%) | 98,675 |
6 May 2020 | USD | 1.34 | 1.385 | 1.2936 | 1.3467 | 5.3868 | +0.037 (+2.80%) | 183,770 |
5 May 2020 | USD | 1.31 | 1.385 | 1.31 | 1.31 | 5.24 | 0.0 (0.0%) | 122,206 |