Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 46,100 |
18 Jun 2020 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 22,000 |
17 Jun 2020 | USD | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | -0.03 (-2.52%) | 76,500 |
16 Jun 2020 | USD | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 19,100 |
15 Jun 2020 | USD | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | +0.03 (+2.59%) | 23,000 |
12 Jun 2020 | USD | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 15,400 |
11 Jun 2020 | USD | 1.17 | 1.2 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 22,300 |
10 Jun 2020 | USD | 1.2 | 1.23 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 376,000 |
9 Jun 2020 | USD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | +0.05 (+4.24%) | 58,900 |
8 Jun 2020 | USD | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 71,900 |
5 Jun 2020 | USD | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 308,300 |
4 Jun 2020 | USD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 96,800 |
3 Jun 2020 | USD | 1.18 | 1.26 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 151,400 |
2 Jun 2020 | USD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 60,700 |
1 Jun 2020 | USD | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 88,700 |
29 May 2020 | USD | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 75,600 |
28 May 2020 | USD | 1.12 | 1.19 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 358,800 |
27 May 2020 | USD | 1.09 | 1.19 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 50,900 |
26 May 2020 | USD | 1.08 | 1.19 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 297,300 |
22 May 2020 | USD | 1.11 | 1.14 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 35,600 |
21 May 2020 | USD | 1.09 | 1.15 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 103,300 |
20 May 2020 | USD | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 959,500 |
19 May 2020 | USD | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 214,500 |
18 May 2020 | USD | 1.07 | 1.16 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 197,300 |
15 May 2020 | USD | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 49,300 |
14 May 2020 | USD | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | +0.01 (+0.93%) | 123,200 |
13 May 2020 | USD | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 89,900 |
12 May 2020 | USD | 1.1 | 1.12 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 290,400 |
11 May 2020 | USD | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 132,800 |
8 May 2020 | USD | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 34,200 |