Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 1.9 | 1.98 | 1.58 | 1.63 | 1.63 | -0.03 (-1.81%) | 978,300 |
15 Jun 2020 | USD | 1.5 | 1.715 | 1.41 | 1.66 | 1.66 | +0.15 (+9.93%) | 791,400 |
12 Jun 2020 | USD | 1.41 | 1.6 | 1.3 | 1.51 | 1.51 | +0.25 (+19.84%) | 1,151,100 |
11 Jun 2020 | USD | 1.53 | 1.55 | 1.245 | 1.26 | 1.26 | -0.44 (-25.88%) | 1,260,400 |
10 Jun 2020 | USD | 1.8 | 1.895 | 1.5 | 1.7 | 1.7 | -0.13 (-7.10%) | 823,800 |
9 Jun 2020 | USD | 2.16 | 2.16 | 1.6 | 1.83 | 1.83 | -0.57 (-23.75%) | 1,362,500 |
8 Jun 2020 | USD | 1.61 | 2.61 | 1.61 | 2.4 | 2.4 | +0.94 (+64.38%) | 3,156,200 |
5 Jun 2020 | USD | 1.37 | 1.5 | 1.35 | 1.46 | 1.46 | +0.24 (+19.67%) | 1,249,300 |
4 Jun 2020 | USD | 1.06 | 1.26 | 1.05 | 1.22 | 1.22 | +0.14 (+12.96%) | 949,400 |
3 Jun 2020 | USD | 1 | 1.08 | 0.95 | 1.08 | 1.08 | +0.08 (+8%) | 705,800 |
2 Jun 2020 | USD | 1.03 | 1.03 | 0.905 | 1 | 1 | 0.0 (0.0%) | 271,600 |
1 Jun 2020 | USD | 0.97 | 1.02 | 0.948 | 1 | 1 | +0.016 (+1.63%) | 187,800 |
29 May 2020 | USD | 1.05 | 1.05 | 0.9 | 0.984 | 0.984 | -0.014 (-1.40%) | 453,100 |
28 May 2020 | USD | 0.857 | 1.1 | 0.85 | 0.998 | 0.998 | +0.083 (+9.07%) | 1,228,200 |
27 May 2020 | USD | 0.9 | 0.93 | 0.875 | 0.915 | 0.915 | +0.026 (+2.92%) | 374,900 |
26 May 2020 | USD | 0.908 | 0.938 | 0.87 | 0.889 | 0.889 | -0.051 (-5.43%) | 430,300 |
22 May 2020 | USD | 1 | 1.034 | 0.9 | 0.94 | 0.94 | -0.05 (-5.05%) | 1,089,600 |
21 May 2020 | USD | 1.35 | 1.35 | 0.76 | 0.99 | 0.99 | -0.26 (-20.80%) | 2,334,100 |
20 May 2020 | USD | 1.31 | 1.32 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 355,500 |
19 May 2020 | USD | 1.33 | 1.33 | 1.205 | 1.25 | 1.25 | -0.06 (-4.58%) | 139,100 |
18 May 2020 | USD | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | +0.07 (+5.65%) | 328,300 |
15 May 2020 | USD | 1.2 | 1.25 | 1.16 | 1.24 | 1.24 | -0.01 (-0.80%) | 162,100 |
14 May 2020 | USD | 1.22 | 1.31 | 1.15 | 1.25 | 1.25 | +0.02 (+1.63%) | 148,000 |
13 May 2020 | USD | 1.36 | 1.36 | 1.15 | 1.23 | 1.23 | -0.12 (-8.89%) | 256,000 |
12 May 2020 | USD | 1.38 | 1.38 | 1.315 | 1.35 | 1.35 | 0.0 (0.0%) | 151,300 |
11 May 2020 | USD | 1.49 | 1.49 | 1.31 | 1.35 | 1.35 | -0.11 (-7.53%) | 298,400 |
8 May 2020 | USD | 1.45 | 1.47 | 1.3 | 1.46 | 1.46 | +0.16 (+12.31%) | 140,600 |
7 May 2020 | USD | 1.44 | 1.48 | 1.26 | 1.3 | 1.3 | -0.12 (-8.45%) | 160,300 |
6 May 2020 | USD | 1.41 | 1.47 | 1.345 | 1.42 | 1.42 | +0.05 (+3.65%) | 60,300 |
5 May 2020 | USD | 1.49 | 1.542 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 153,700 |