Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 0.7665 | 0.7665 | 0.7 | 0.7426 | 0.7426 | +0.016 (+2.26%) | 58,816 |
12 Jun 2020 | USD | 0.7 | 0.75 | 0.7 | 0.7262 | 0.7262 | +0.016 (+2.28%) | 96,195 |
11 Jun 2020 | USD | 0.75 | 0.77 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 105,537 |
10 Jun 2020 | USD | 0.7499 | 0.8304 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 237,897 |
9 Jun 2020 | USD | 0.81 | 0.83 | 0.6 | 0.72 | 0.72 | -0.17 (-19.11%) | 539,355 |
8 Jun 2020 | USD | 0.82 | 0.92 | 0.8 | 0.8901 | 0.8901 | +0.11 (+14.12%) | 378,970 |
5 Jun 2020 | USD | 0.78 | 0.8165 | 0.7399 | 0.78 | 0.78 | +0.01 (+1.30%) | 521,725 |
4 Jun 2020 | USD | 0.77 | 0.82 | 0.7399 | 0.77 | 0.77 | 0.0 (0.0%) | 201,605 |
3 Jun 2020 | USD | 0.72 | 0.775 | 0.715 | 0.77 | 0.77 | +0.05 (+6.94%) | 94,995 |
2 Jun 2020 | USD | 0.7 | 0.7299 | 0.67 | 0.72 | 0.72 | +0.02 (+2.86%) | 118,191 |
1 Jun 2020 | USD | 0.66 | 0.7236 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 305,387 |
29 May 2020 | USD | 0.77 | 0.77 | 0.6183 | 0.66 | 0.66 | -0.2 (-23.26%) | 1,066,252 |
28 May 2020 | USD | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 31,811 |
27 May 2020 | USD | 0.87 | 0.87 | 0.8051 | 0.86 | 0.86 | +0.002 (+0.23%) | 69,066 |
26 May 2020 | USD | 0.8868 | 0.8868 | 0.8502 | 0.858 | 0.858 | -0.017 (-1.89%) | 79,341 |
22 May 2020 | USD | 0.9145 | 0.9145 | 0.8502 | 0.8745 | 0.8745 | -0.037 (-4.03%) | 61,689 |
21 May 2020 | USD | 0.9373 | 0.94 | 0.88 | 0.9112 | 0.9112 | +0.001 (+0.13%) | 33,253 |
20 May 2020 | USD | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | -0.01 (-1.09%) | 73,135 |
19 May 2020 | USD | 0.94 | 0.9495 | 0.88 | 0.92 | 0.92 | +0.035 (+3.98%) | 77,444 |
18 May 2020 | USD | 0.83 | 0.8977 | 0.8203 | 0.8848 | 0.8848 | +0.065 (+7.90%) | 134,360 |
15 May 2020 | USD | 0.8535 | 0.866 | 0.7479 | 0.82 | 0.82 | -0.05 (-5.75%) | 170,101 |
14 May 2020 | USD | 0.89 | 0.9 | 0.821 | 0.87 | 0.87 | -0.03 (-3.33%) | 93,921 |
13 May 2020 | USD | 0.92 | 0.9203 | 0.7821 | 0.9 | 0.9 | -0.03 (-3.20%) | 136,182 |
12 May 2020 | USD | 0.92 | 0.9565 | 0.92 | 0.9298 | 0.9298 | -0.009 (-1.00%) | 53,680 |
11 May 2020 | USD | 0.978 | 0.99 | 0.925 | 0.9392 | 0.9392 | -0.034 (-3.51%) | 88,075 |
8 May 2020 | USD | 1.01 | 1.04 | 0.94 | 0.9734 | 0.9734 | -0.007 (-0.67%) | 183,866 |
7 May 2020 | USD | 1.08 | 1.2646 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 971,656 |
6 May 2020 | USD | 1.01 | 1.04 | 0.91 | 0.95 | 0.95 | -0.06 (-5.94%) | 208,951 |
5 May 2020 | USD | 1.05 | 1.07 | 1 | 1.01 | 1.01 | -0.06 (-5.60%) | 73,576 |
4 May 2020 | USD | 1.03 | 1.17 | 1.0201 | 1.0699 | 1.0699 | +0.04 (+3.88%) | 377,195 |