Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 1.46 | 1.51 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 9,985,300 |
3 Jun 2020 | USD | 1.47 | 1.5 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 6,199,200 |
2 Jun 2020 | USD | 1.42 | 1.52 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 12,897,900 |
1 Jun 2020 | USD | 1.37 | 1.42 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 14,414,500 |
29 May 2020 | USD | 1.43 | 1.44 | 1.34 | 1.34 | 1.34 | -0.09 (-6.29%) | 33,525,900 |
28 May 2020 | USD | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 7,631,100 |
27 May 2020 | USD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 7,223,400 |
26 May 2020 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
22 May 2020 | USD | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 7,196,900 |
21 May 2020 | USD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 6,539,200 |
20 May 2020 | USD | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 6,075,500 |
19 May 2020 | USD | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,930,300 |
18 May 2020 | USD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 8,425,500 |
15 May 2020 | USD | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 3,505,000 |
14 May 2020 | USD | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,666,500 |
13 May 2020 | USD | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 3,900,300 |
12 May 2020 | USD | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,008,800 |
11 May 2020 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
8 May 2020 | USD | 1.56 | 1.6 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,790,600 |
7 May 2020 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
6 May 2020 | USD | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 1,994,400 |
5 May 2020 | USD | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 8,368,400 |
4 May 2020 | USD | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,513,900 |
1 May 2020 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 4,789,200 |
29 Apr 2020 | USD | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,287,500 |
28 Apr 2020 | USD | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 5,213,700 |
27 Apr 2020 | USD | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 10,094,500 |
24 Apr 2020 | USD | 1.59 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 7,387,200 |
23 Apr 2020 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,595,500 |