Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 1.59 | 1.733 | 1.59 | 1.712 | 8.56 | +0.083 (+5.10%) | 8,700 |
12 Jun 2020 | USD | 1.632 | 1.652 | 1.55 | 1.629 | 8.145 | -0.029 (-1.75%) | 6,700 |
11 Jun 2020 | USD | 1.775 | 1.775 | 1.6 | 1.658 | 8.29 | -0.092 (-5.26%) | 35,300 |
10 Jun 2020 | USD | 1.668 | 1.751 | 1.668 | 1.75 | 8.75 | +0.1 (+6.06%) | 27,800 |
9 Jun 2020 | USD | 1.8 | 1.8 | 1.65 | 1.65 | 8.25 | -0.004 (-0.24%) | 2,900 |
8 Jun 2020 | USD | 1.634 | 1.666 | 1.573 | 1.654 | 8.27 | +0.009 (+0.55%) | 32,600 |
5 Jun 2020 | USD | 1.57 | 1.645 | 1.524 | 1.645 | 8.225 | +0.045 (+2.81%) | 30,000 |
4 Jun 2020 | USD | 1.6 | 1.616 | 1.55 | 1.6 | 8 | -0.031 (-1.90%) | 40,500 |
3 Jun 2020 | USD | 1.63 | 1.68 | 1.58 | 1.631 | 8.155 | -0.019 (-1.15%) | 19,500 |
2 Jun 2020 | USD | 1.699 | 1.751 | 1.629 | 1.65 | 8.25 | -0.05 (-2.94%) | 40,200 |
1 Jun 2020 | USD | 1.685 | 1.73 | 1.671 | 1.7 | 8.5 | -0.011 (-0.64%) | 28,200 |
29 May 2020 | USD | 1.719 | 1.729 | 1.692 | 1.711 | 8.555 | -0.011 (-0.64%) | 2,900 |
28 May 2020 | USD | 1.676 | 1.73 | 1.66 | 1.722 | 8.61 | +0.047 (+2.81%) | 23,000 |
27 May 2020 | USD | 1.678 | 1.686 | 1.671 | 1.675 | 8.375 | -0.008 (-0.48%) | 10,500 |
26 May 2020 | USD | 1.705 | 1.775 | 1.62 | 1.683 | 8.415 | -0.087 (-4.92%) | 29,800 |
22 May 2020 | USD | 1.793 | 1.793 | 1.722 | 1.77 | 8.85 | +0.017 (+0.97%) | 20,000 |
21 May 2020 | USD | 1.78 | 1.803 | 1.73 | 1.753 | 8.765 | -0.047 (-2.61%) | 21,100 |
20 May 2020 | USD | 1.8 | 1.82 | 1.759 | 1.8 | 9 | -0.04 (-2.17%) | 11,400 |
19 May 2020 | USD | 1.96 | 1.96 | 1.811 | 1.84 | 9.2 | -0.04 (-2.13%) | 24,800 |
18 May 2020 | USD | 1.65 | 1.92 | 1.65 | 1.88 | 9.4 | +0.001 (+0.05%) | 18,600 |
15 May 2020 | USD | 1.75 | 1.88 | 1.737 | 1.879 | 9.395 | +0.131 (+7.49%) | 71,100 |
14 May 2020 | USD | 1.731 | 1.764 | 1.7 | 1.748 | 8.74 | +0.027 (+1.57%) | 31,200 |
13 May 2020 | USD | 1.77 | 1.77 | 1.721 | 1.721 | 8.605 | -0.049 (-2.77%) | 41,700 |
12 May 2020 | USD | 1.806 | 1.806 | 1.769 | 1.77 | 8.85 | -0.06 (-3.28%) | 33,800 |
11 May 2020 | USD | 1.77 | 1.883 | 1.77 | 1.83 | 9.15 | -0.001 (-0.05%) | 20,700 |
8 May 2020 | USD | 1.821 | 1.845 | 1.81 | 1.831 | 9.155 | +0.021 (+1.16%) | 12,000 |
7 May 2020 | USD | 1.796 | 1.83 | 1.739 | 1.81 | 9.05 | +0.05 (+2.84%) | 29,100 |
6 May 2020 | USD | 1.806 | 1.806 | 1.76 | 1.76 | 8.8 | -0.059 (-3.24%) | 8,500 |
5 May 2020 | USD | 1.83 | 1.84 | 1.8 | 1.819 | 9.095 | -0.051 (-2.73%) | 10,700 |
4 May 2020 | USD | 1.785 | 1.87 | 1.785 | 1.87 | 9.35 | +0.02 (+1.08%) | 27,500 |