Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 1.2 | 1.25 | 1.01 | 1.05 | 1.05 | -0.1 (-8.70%) | 91,361 |
4 Jun 2020 | USD | 1.42 | 1.42 | 1.15 | 1.15 | 1.15 | -0.2 (-14.81%) | 64,726 |
3 Jun 2020 | USD | 1.38 | 1.45 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 208,922 |
2 Jun 2020 | USD | 1.45 | 1.54 | 1.38 | 1.4 | 1.4 | -0.15 (-9.68%) | 147,266 |
1 Jun 2020 | USD | 1.4 | 1.66 | 1.4 | 1.55 | 1.55 | +0.17 (+12.32%) | 268,435 |
29 May 2020 | USD | 1.47 | 1.66 | 1.38 | 1.38 | 1.38 | -0.09 (-6.12%) | 195,209 |
28 May 2020 | USD | 1.25 | 2 | 1.25 | 1.47 | 1.47 | +0.32 (+27.83%) | 565,060 |
27 May 2020 | USD | 1.41 | 1.45 | 1.14 | 1.15 | 1.15 | -0.26 (-18.44%) | 215,046 |
26 May 2020 | USD | 1.28 | 1.54 | 1.28 | 1.41 | 1.41 | +0.19 (+15.57%) | 302,983 |
25 May 2020 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 901 |
22 May 2020 | USD | 1.23 | 1.28 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 24,506 |
21 May 2020 | USD | 1.28 | 1.28 | 1.11 | 1.23 | 1.23 | -0.04 (-3.15%) | 36,310 |
20 May 2020 | USD | 1.29 | 1.3 | 1.2 | 1.27 | 1.27 | -0.01 (-0.78%) | 11,036 |
19 May 2020 | USD | 1.15 | 1.35 | 1.15 | 1.28 | 1.28 | +0.14 (+12.28%) | 125,996 |
18 May 2020 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 1.25 | 1.28 | 1.14 | 1.14 | 1.14 | -0.16 (-12.31%) | 18,191 |
14 May 2020 | USD | 1.3 | 1.3 | 1.23 | 1.3 | 1.3 | +0.08 (+6.56%) | 80,874 |
13 May 2020 | USD | 1.45 | 1.45 | 1.22 | 1.22 | 1.22 | -0.24 (-16.44%) | 33,800 |
12 May 2020 | USD | 1.55 | 1.55 | 1.25 | 1.46 | 1.46 | +0.06 (+4.29%) | 123,402 |
11 May 2020 | USD | 1.55 | 1.7 | 1.4 | 1.4 | 1.4 | -0.15 (-9.68%) | 6,900 |
8 May 2020 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 630 |
7 May 2020 | USD | 1.38 | 1.5 | 1.38 | 1.5 | 1.5 | +0.1 (+7.14%) | 3,910 |
6 May 2020 | USD | 1.24 | 1.5 | 1.24 | 1.4 | 1.4 | +0.15 (+12%) | 3,382 |
5 May 2020 | USD | 0.77 | 1.44 | 0.77 | 1.25 | 1.25 | +0.15 (+13.64%) | 18,186 |
4 May 2020 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.1 (+10%) | 1,364 |
1 May 2020 | USD | 1 | 1 | 1 | 1 | 1 | +0.24 (+31.58%) | 500 |
30 Apr 2020 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
29 Apr 2020 | USD | 1 | 1 | 0.76 | 0.76 | 0.76 | -0.34 (-30.91%) | 1,000 |
28 Apr 2020 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.1 (+10%) | 1,025 |
27 Apr 2020 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |