Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | USD | 1.823 | 1.8598 | 1.806 | 1.82 | 1.82 | +0.008 (+0.44%) | 12,737 |
8 Jun 2020 | USD | 1.8 | 1.8795 | 1.7659 | 1.812 | 1.812 | +0.002 (+0.11%) | 30,920 |
5 Jun 2020 | USD | 1.7984 | 1.81 | 1.701 | 1.81 | 1.81 | -0.085 (-4.49%) | 20,061 |
4 Jun 2020 | USD | 1.7159 | 1.9257 | 1.7159 | 1.895 | 1.895 | +0.183 (+10.69%) | 62,949 |
3 Jun 2020 | USD | 1.76 | 1.77 | 1.6212 | 1.712 | 1.712 | -0.058 (-3.28%) | 21,411 |
2 Jun 2020 | USD | 1.741 | 1.8187 | 1.741 | 1.77 | 1.77 | +0.03 (+1.72%) | 21,605 |
1 Jun 2020 | USD | 1.72 | 1.75 | 1.6866 | 1.74 | 1.74 | +0.02 (+1.15%) | 54,834 |
29 May 2020 | USD | 1.62 | 1.73 | 1.6 | 1.7203 | 1.7203 | +0.1 (+6.15%) | 35,394 |
28 May 2020 | USD | 1.8 | 1.8 | 1.61 | 1.6207 | 1.6207 | -0.077 (-4.51%) | 22,057 |
27 May 2020 | USD | 1.78 | 1.78 | 1.64 | 1.6973 | 1.6973 | -0.023 (-1.32%) | 22,416 |
26 May 2020 | USD | 1.92 | 1.92 | 1.7 | 1.72 | 1.72 | -0.218 (-11.24%) | 47,396 |
22 May 2020 | USD | 1.95 | 1.9854 | 1.9214 | 1.9379 | 1.9379 | +0.008 (+0.44%) | 13,734 |
21 May 2020 | USD | 1.8769 | 1.95 | 1.8769 | 1.9295 | 1.9295 | -0.001 (-0.03%) | 7,856 |
20 May 2020 | USD | 1.98 | 2.05 | 1.87 | 1.93 | 1.93 | -0.07 (-3.50%) | 20,100 |
19 May 2020 | USD | 2.01 | 2.08 | 1.96 | 2 | 2 | -0.07 (-3.38%) | 42,400 |
18 May 2020 | USD | 2.06 | 2.1 | 1.91 | 2.07 | 2.07 | +0.04 (+1.97%) | 27,500 |
15 May 2020 | USD | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | +0.06 (+3.05%) | 52,000 |
14 May 2020 | USD | 1.98 | 2.04 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 32,100 |
13 May 2020 | USD | 2.01 | 2.05 | 1.88 | 1.98 | 1.98 | -0.05 (-2.46%) | 74,500 |
12 May 2020 | USD | 1.98 | 2.07 | 1.9 | 2.03 | 2.03 | +0.21 (+11.54%) | 38,700 |
11 May 2020 | USD | 2.05 | 2.07 | 1.8 | 1.82 | 1.82 | -0.16 (-8.08%) | 64,500 |
8 May 2020 | USD | 1.97 | 2.04 | 1.91 | 1.98 | 1.98 | +0.1 (+5.32%) | 52,500 |
7 May 2020 | USD | 1.84 | 1.97 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 51,800 |
6 May 2020 | USD | 1.76 | 1.93 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 24,900 |
5 May 2020 | USD | 1.53 | 1.94 | 1.53 | 1.84 | 1.84 | +0.31 (+20.26%) | 70,300 |
4 May 2020 | USD | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 30,100 |
1 May 2020 | USD | 1.5 | 1.54 | 1.42 | 1.5 | 1.5 | 0.0 (0.0%) | 18,300 |
30 Apr 2020 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 18,100 |
29 Apr 2020 | USD | 1.62 | 1.65 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 14,300 |
28 Apr 2020 | USD | 1.53 | 1.64 | 1.53 | 1.61 | 1.61 | +0.03 (+1.90%) | 16,600 |