Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | -0.08 (-8.70%) | 1,369,809 |
23 Jun 2020 | USD | 0.949 | 0.949 | 0.92 | 0.92 | 0.92 | +0.005 (+0.52%) | 591,451 |
22 Jun 2020 | USD | 1.06 | 1.06 | 0.9052 | 0.9152 | 0.9152 | -0.125 (-12.00%) | 2,101,995 |
19 Jun 2020 | USD | 1.08 | 1.12 | 1.03 | 1.04 | 1.04 | -0.12 (-10.34%) | 1,471,930 |
18 Jun 2020 | USD | 1.15 | 1.1841 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 432,653 |
17 Jun 2020 | USD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 259,512 |
16 Jun 2020 | USD | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 358,380 |
15 Jun 2020 | USD | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 423,559 |
12 Jun 2020 | USD | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 293,656 |
11 Jun 2020 | USD | 1.2 | 1.22 | 1.11 | 1.14 | 1.14 | -0.1 (-8.06%) | 552,577 |
10 Jun 2020 | USD | 1.3 | 1.3 | 1.2 | 1.24 | 1.24 | -0.04 (-3.13%) | 450,751 |
9 Jun 2020 | USD | 1.35 | 1.37 | 1.23 | 1.28 | 1.28 | -0.19 (-12.93%) | 2,203,798 |
8 Jun 2020 | USD | 1.13 | 1.47 | 1.1192 | 1.47 | 1.47 | +0.36 (+32.43%) | 2,945,213 |
5 Jun 2020 | USD | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 508,335 |
4 Jun 2020 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 260,862 |
3 Jun 2020 | USD | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -0.03 (-2.70%) | 621,730 |
2 Jun 2020 | USD | 1.15 | 1.168 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,039,456 |
1 Jun 2020 | USD | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 255,383 |
29 May 2020 | USD | 1.16 | 1.17 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 382,932 |
28 May 2020 | USD | 1.25 | 1.27 | 1.11 | 1.17 | 1.17 | -0.08 (-6.40%) | 702,744 |
27 May 2020 | USD | 1.17 | 1.35 | 1.13 | 1.25 | 1.25 | +0.085 (+7.30%) | 3,058,130 |
26 May 2020 | USD | 1.21 | 1.21 | 1.136 | 1.165 | 1.165 | -0.025 (-2.10%) | 306,249 |
22 May 2020 | USD | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 634,960 |
21 May 2020 | USD | 1.23 | 1.23 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 413,551 |
20 May 2020 | USD | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | +0.04 (+3.48%) | 561,153 |
19 May 2020 | USD | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 491,777 |
18 May 2020 | USD | 1.1 | 1.14 | 1.0731 | 1.13 | 1.13 | +0.03 (+2.73%) | 415,547 |
15 May 2020 | USD | 1.08 | 1.11 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 199,857 |
14 May 2020 | USD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 141,743 |
13 May 2020 | USD | 1.18 | 1.18 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 305,850 |