Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1.53 | 1.54 | 1.45 | 1.48 | 5.92 | -0.02 (-1.33%) | 91,400 |
11 Jun 2020 | USD | 1.52 | 1.52 | 1.45 | 1.5 | 6 | +0.02 (+1.35%) | 86,100 |
10 Jun 2020 | USD | 1.5 | 1.55 | 1.48 | 1.48 | 5.92 | -0.01 (-0.67%) | 53,100 |
9 Jun 2020 | USD | 1.55 | 1.55 | 1.42 | 1.49 | 5.96 | -0.06 (-3.87%) | 135,600 |
8 Jun 2020 | USD | 1.57 | 1.57 | 1.51 | 1.55 | 6.2 | -0.01 (-0.64%) | 63,300 |
5 Jun 2020 | USD | 1.55 | 1.58 | 1.54 | 1.56 | 6.24 | +0.01 (+0.65%) | 44,200 |
4 Jun 2020 | USD | 1.6 | 1.62 | 1.55 | 1.55 | 6.2 | -0.03 (-1.90%) | 18,800 |
3 Jun 2020 | USD | 1.61 | 1.61 | 1.54 | 1.58 | 6.32 | -0.02 (-1.25%) | 88,000 |
2 Jun 2020 | USD | 1.69 | 1.69 | 1.59 | 1.6 | 6.4 | -0.06 (-3.61%) | 47,100 |
1 Jun 2020 | USD | 1.58 | 1.68 | 1.58 | 1.66 | 6.64 | +0.08 (+5.06%) | 132,400 |
29 May 2020 | USD | 1.56 | 1.62 | 1.56 | 1.58 | 6.32 | +0.03 (+1.94%) | 37,600 |
28 May 2020 | USD | 1.55 | 1.56 | 1.53 | 1.55 | 6.2 | -0.03 (-1.90%) | 19,800 |
27 May 2020 | USD | 1.55 | 1.59 | 1.52 | 1.58 | 6.32 | -0.02 (-1.25%) | 22,900 |
26 May 2020 | USD | 1.6 | 1.61 | 1.54 | 1.6 | 6.4 | -0.01 (-0.62%) | 13,100 |
22 May 2020 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 6.44 | 0.0 (0.0%) | 0 |
21 May 2020 | USD | 1.58 | 1.61 | 1.53 | 1.61 | 6.44 | +0.03 (+1.90%) | 17,700 |
20 May 2020 | USD | 1.57 | 1.59 | 1.52 | 1.58 | 6.32 | -0.02 (-1.25%) | 19,200 |
19 May 2020 | USD | 1.55 | 1.6 | 1.54 | 1.6 | 6.4 | +0.01 (+0.63%) | 16,900 |
18 May 2020 | USD | 1.58 | 1.6 | 1.53 | 1.59 | 6.36 | -0.01 (-0.63%) | 62,200 |
15 May 2020 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 6.4 | +0.06 (+3.90%) | 64,400 |
14 May 2020 | USD | 1.51 | 1.55 | 1.48 | 1.54 | 6.16 | 0.0 (0.0%) | 19,000 |
13 May 2020 | USD | 1.51 | 1.58 | 1.51 | 1.54 | 6.16 | -0.05 (-3.14%) | 10,500 |
12 May 2020 | USD | 1.59 | 1.59 | 1.52 | 1.59 | 6.36 | -0.01 (-0.63%) | 12,800 |
11 May 2020 | USD | 1.61 | 1.61 | 1.44 | 1.6 | 6.4 | -0.01 (-0.62%) | 76,700 |
8 May 2020 | USD | 1.46 | 1.65 | 1.46 | 1.61 | 6.44 | +0.15 (+10.27%) | 267,100 |
7 May 2020 | USD | 1.44 | 1.46 | 1.44 | 1.46 | 5.84 | +0.02 (+1.39%) | 11,100 |
6 May 2020 | USD | 1.41 | 1.45 | 1.41 | 1.44 | 5.76 | +0.02 (+1.41%) | 7,400 |
5 May 2020 | USD | 1.4 | 1.43 | 1.39 | 1.42 | 5.68 | +0.02 (+1.43%) | 36,000 |
4 May 2020 | USD | 1.36 | 1.4 | 1.34 | 1.4 | 5.6 | +0.03 (+2.19%) | 34,500 |
1 May 2020 | USD | 1.36 | 1.37 | 1.33 | 1.37 | 5.48 | -0.03 (-2.14%) | 11,200 |