Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 1.16 | 1.27 | 1.06 | 1.24 | 1.24 | +0.16 (+14.81%) | 854,700 |
4 Jun 2020 | USD | 1.04 | 1.08 | 1.025 | 1.08 | 1.08 | +0.04 (+3.85%) | 193,600 |
3 Jun 2020 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 190,400 |
2 Jun 2020 | USD | 1.04 | 1.07 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 241,000 |
1 Jun 2020 | USD | 1.03 | 1.1 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 193,000 |
29 May 2020 | USD | 1.22 | 1.22 | 0.97 | 1.06 | 1.06 | -0.11 (-9.40%) | 707,000 |
28 May 2020 | USD | 1.01 | 1.29 | 0.99 | 1.17 | 1.17 | +0.18 (+18.18%) | 619,100 |
27 May 2020 | USD | 0.908 | 1 | 0.88 | 0.99 | 0.99 | +0.113 (+12.88%) | 432,700 |
26 May 2020 | USD | 0.85 | 0.927 | 0.85 | 0.877 | 0.877 | +0.007 (+0.80%) | 399,600 |
22 May 2020 | USD | 0.89 | 0.9 | 0.84 | 0.87 | 0.87 | -0.004 (-0.47%) | 117,265 |
21 May 2020 | USD | 0.911 | 0.9366 | 0.8703 | 0.8741 | 0.8741 | -0.037 (-4.04%) | 168,571 |
20 May 2020 | USD | 0.8915 | 0.9465 | 0.8438 | 0.9109 | 0.9109 | +0.041 (+4.69%) | 167,672 |
19 May 2020 | USD | 0.84 | 0.8951 | 0.8208 | 0.8701 | 0.8701 | +0.03 (+3.58%) | 258,105 |
18 May 2020 | USD | 0.7989 | 0.8463 | 0.7801 | 0.84 | 0.84 | +0.067 (+8.63%) | 381,677 |
15 May 2020 | USD | 0.798 | 0.798 | 0.75 | 0.7733 | 0.7733 | -0.011 (-1.43%) | 118,149 |
14 May 2020 | USD | 0.7756 | 0.7963 | 0.7474 | 0.7845 | 0.7845 | +0.005 (+0.64%) | 159,259 |
13 May 2020 | USD | 0.8315 | 0.859 | 0.761 | 0.7795 | 0.7795 | -0.06 (-7.20%) | 328,078 |
12 May 2020 | USD | 0.86 | 0.865 | 0.84 | 0.84 | 0.84 | -0.031 (-3.54%) | 195,448 |
11 May 2020 | USD | 0.81 | 0.88 | 0.8 | 0.8708 | 0.8708 | +0.071 (+8.86%) | 261,326 |
8 May 2020 | USD | 0.82 | 0.82 | 0.7869 | 0.7999 | 0.7999 | -0.01 (-1.21%) | 235,662 |
7 May 2020 | USD | 0.7611 | 0.8181 | 0.7522 | 0.8097 | 0.8097 | +0.043 (+5.59%) | 121,811 |
6 May 2020 | USD | 0.8295 | 0.862 | 0.75 | 0.7668 | 0.7668 | -0.113 (-12.86%) | 448,688 |
5 May 2020 | USD | 0.9 | 0.9142 | 0.84 | 0.88 | 0.88 | +0.016 (+1.89%) | 337,069 |
4 May 2020 | USD | 0.92 | 0.9368 | 0.8192 | 0.8637 | 0.8637 | -0.016 (-1.85%) | 286,013 |
1 May 2020 | USD | 0.8228 | 0.95 | 0.77 | 0.88 | 0.88 | +0.05 (+6.02%) | 569,617 |
30 Apr 2020 | USD | 0.87 | 0.87 | 0.8001 | 0.83 | 0.83 | -0.024 (-2.79%) | 471,370 |
29 Apr 2020 | USD | 0.7687 | 0.8796 | 0.75 | 0.8538 | 0.8538 | +0.071 (+9.03%) | 576,480 |
28 Apr 2020 | USD | 0.74 | 0.795 | 0.7231 | 0.7831 | 0.7831 | +0.034 (+4.51%) | 240,134 |
27 Apr 2020 | USD | 0.75 | 0.8 | 0.72 | 0.7493 | 0.7493 | -0.014 (-1.89%) | 484,569 |
24 Apr 2020 | USD | 0.78 | 0.8097 | 0.74 | 0.7637 | 0.7637 | +0.021 (+2.90%) | 444,502 |