Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | USD | 1.61 | 1.61 | 1.54 | 1.58 | 6.32 | -0.02 (-1.25%) | 21,996 |
2 Jun 2020 | USD | 1.69 | 1.69 | 1.59 | 1.6 | 6.4 | -0.06 (-3.61%) | 11,782 |
1 Jun 2020 | USD | 1.58 | 1.68 | 1.575 | 1.66 | 6.64 | +0.08 (+5.06%) | 33,110 |
29 May 2020 | USD | 1.56 | 1.62 | 1.56 | 1.58 | 6.32 | +0.03 (+1.94%) | 9,403 |
28 May 2020 | USD | 1.55 | 1.56 | 1.53 | 1.55 | 6.2 | -0.03 (-1.90%) | 4,952 |
27 May 2020 | USD | 1.55 | 1.59 | 1.52 | 1.58 | 6.32 | -0.02 (-1.25%) | 5,725 |
26 May 2020 | USD | 1.595 | 1.61 | 1.54 | 1.6 | 6.4 | -0.01 (-0.62%) | 3,281 |
22 May 2020 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 6.44 | 0.0 (0.0%) | 0 |
21 May 2020 | USD | 1.575 | 1.61 | 1.53 | 1.61 | 6.44 | +0.03 (+1.90%) | 4,424 |
20 May 2020 | USD | 1.57 | 1.59 | 1.52 | 1.58 | 6.32 | -0.02 (-1.25%) | 4,794 |
19 May 2020 | USD | 1.55 | 1.6 | 1.54 | 1.6 | 6.4 | +0.01 (+0.63%) | 4,231 |
18 May 2020 | USD | 1.58 | 1.6 | 1.525 | 1.59 | 6.36 | -0.01 (-0.63%) | 15,539 |
15 May 2020 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 6.4 | +0.06 (+3.90%) | 16,096 |
14 May 2020 | USD | 1.505 | 1.55 | 1.48 | 1.54 | 6.16 | 0.0 (0.0%) | 4,738 |
13 May 2020 | USD | 1.51 | 1.575 | 1.51 | 1.54 | 6.16 | -0.05 (-3.14%) | 2,615 |
12 May 2020 | USD | 1.59 | 1.59 | 1.52 | 1.59 | 6.36 | -0.01 (-0.63%) | 3,202 |
11 May 2020 | USD | 1.61 | 1.61 | 1.44 | 1.6 | 6.4 | -0.01 (-0.62%) | 19,185 |
8 May 2020 | USD | 1.46 | 1.65 | 1.46 | 1.61 | 6.44 | +0.15 (+10.27%) | 66,777 |
7 May 2020 | USD | 1.44 | 1.46 | 1.435 | 1.46 | 5.84 | +0.02 (+1.39%) | 2,768 |
6 May 2020 | USD | 1.4101 | 1.45 | 1.4101 | 1.44 | 5.76 | +0.02 (+1.41%) | 1,837 |
5 May 2020 | USD | 1.4 | 1.43 | 1.39 | 1.42 | 5.68 | +0.02 (+1.43%) | 8,993 |
4 May 2020 | USD | 1.36 | 1.4 | 1.34 | 1.4 | 5.6 | +0.03 (+2.19%) | 8,624 |
1 May 2020 | USD | 1.36 | 1.37 | 1.33 | 1.37 | 5.48 | -0.03 (-2.14%) | 2,803 |
30 Apr 2020 | USD | 1.3 | 1.4 | 1.3 | 1.4 | 5.6 | +0.11 (+8.53%) | 12,323 |
29 Apr 2020 | USD | 1.325 | 1.325 | 1.26 | 1.29 | 5.16 | -0.04 (-3.01%) | 3,553 |
28 Apr 2020 | USD | 1.32 | 1.34 | 1.25 | 1.33 | 5.32 | +0.01 (+0.76%) | 6,036 |
27 Apr 2020 | USD | 1.34 | 1.35 | 1.3 | 1.32 | 5.28 | -0.03 (-2.22%) | 910 |
24 Apr 2020 | USD | 1.31 | 1.35 | 1.31 | 1.35 | 5.4 | 0.0 (0.0%) | 425 |
23 Apr 2020 | USD | 1.305 | 1.35 | 1.27 | 1.35 | 5.4 | +0.04 (+3.05%) | 1,687 |
22 Apr 2020 | USD | 1.265 | 1.31 | 1.25 | 1.31 | 5.24 | +0.03 (+2.34%) | 15,897 |