Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 2.3 | 4.28 | 2.15 | 3.63 | 3.63 | +0.98 (+36.98%) | 85,554,200 |
17 Jun 2020 | USD | 6.8 | 6.84 | 2.38 | 2.65 | 2.65 | -0.09 (-3.28%) | 89,575,100 |
16 Jun 2020 | USD | 1.34 | 4.49 | 1.2388 | 2.74 | 2.74 | +1.28 (+87.67%) | 26,833,142 |
15 Jun 2020 | USD | 0.92 | 1.6 | 0.92 | 1.46 | 1.46 | +0.58 (+65.91%) | 2,469,183 |
12 Jun 2020 | USD | 0.9 | 0.97 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 21,400 |
11 Jun 2020 | USD | 0.91 | 0.99 | 0.86 | 0.9 | 0.9 | -0.08 (-8.16%) | 14,600 |
10 Jun 2020 | USD | 1.01 | 1.01 | 0.92 | 0.98 | 0.98 | -0.02 (-2%) | 14,500 |
9 Jun 2020 | USD | 1.01 | 1.01 | 0.86 | 1 | 1 | +0.02 (+2.04%) | 21,300 |
8 Jun 2020 | USD | 1 | 1.02 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 52,100 |
5 Jun 2020 | USD | 0.95 | 1 | 0.85 | 0.96 | 0.96 | +0.06 (+6.67%) | 42,500 |
4 Jun 2020 | USD | 0.8 | 1.01 | 0.8 | 0.9 | 0.9 | +0.15 (+20%) | 73,905 |
3 Jun 2020 | USD | 0.76 | 0.82 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 30,400 |
2 Jun 2020 | USD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 5,800 |
1 Jun 2020 | USD | 0.75 | 0.78 | 0.68 | 0.75 | 0.75 | +0.04 (+5.63%) | 29,400 |
29 May 2020 | USD | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | +0.03 (+4.41%) | 17,600 |
28 May 2020 | USD | 0.81 | 0.81 | 0.68 | 0.68 | 0.68 | -0.06 (-8.11%) | 99,200 |
27 May 2020 | USD | 0.68 | 0.75 | 0.64 | 0.74 | 0.74 | +0.09 (+13.85%) | 31,300 |
26 May 2020 | USD | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 18,500 |
22 May 2020 | USD | 0.68 | 0.68 | 0.6209 | 0.67 | 0.67 | -0.01 (-1.47%) | 21,869 |
21 May 2020 | USD | 0.7995 | 0.7995 | 0.67 | 0.68 | 0.68 | -0.07 (-9.33%) | 34,672 |
20 May 2020 | USD | 0.7533 | 0.77 | 0.7066 | 0.75 | 0.75 | +0.06 (+8.70%) | 26,658 |
19 May 2020 | USD | 0.6979 | 0.744 | 0.64 | 0.69 | 0.69 | -0.03 (-4.17%) | 6,583 |
18 May 2020 | USD | 0.7134 | 0.749 | 0.6842 | 0.72 | 0.72 | +0.087 (+13.71%) | 4,582 |
15 May 2020 | USD | 0.7795 | 0.7795 | 0.63 | 0.6332 | 0.6332 | +0.007 (+1.15%) | 5,149 |
14 May 2020 | USD | 0.693 | 0.693 | 0.562 | 0.626 | 0.626 | -0.034 (-5.15%) | 24,049 |
13 May 2020 | USD | 0.73 | 0.73 | 0.6517 | 0.66 | 0.66 | -0.08 (-10.81%) | 20,020 |
12 May 2020 | USD | 0.8185 | 0.8188 | 0.7 | 0.74 | 0.74 | -0.015 (-1.99%) | 23,237 |
11 May 2020 | USD | 0.8295 | 0.848 | 0.75 | 0.755 | 0.755 | -0.035 (-4.43%) | 15,034 |
8 May 2020 | USD | 0.774 | 0.862 | 0.774 | 0.79 | 0.79 | +0.002 (+0.25%) | 14,584 |
7 May 2020 | USD | 0.8373 | 0.868 | 0.71 | 0.788 | 0.788 | +0.058 (+8.00%) | 5,248 |