Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -0.03 (-2.88%) | 92,082 |
18 Jun 2020 | USD | 1 | 1.06 | 0.99 | 1.04 | 1.04 | +0.02 (+1.95%) | 124,784 |
17 Jun 2020 | USD | 1.15 | 1.15 | 1.02 | 1.0201 | 1.0201 | -0.07 (-6.41%) | 175,965 |
16 Jun 2020 | USD | 1.05 | 1.18 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 595,569 |
15 Jun 2020 | USD | 1 | 1.1299 | 0.9162 | 1.03 | 1.03 | +0.015 (+1.43%) | 218,588 |
12 Jun 2020 | USD | 1.12 | 1.1299 | 0.98 | 1.0155 | 1.0155 | -0.025 (-2.36%) | 153,562 |
11 Jun 2020 | USD | 1.22 | 1.24 | 1 | 1.04 | 1.04 | -0.28 (-21.21%) | 412,013 |
10 Jun 2020 | USD | 1.38 | 1.41 | 1.14 | 1.32 | 1.32 | -0.38 (-22.35%) | 1,419,606 |
9 Jun 2020 | USD | 0.94 | 1.86 | 0.91 | 1.7 | 1.7 | +0.7 (+70%) | 4,195,750 |
8 Jun 2020 | USD | 0.96 | 1.05 | 0.95 | 1 | 1 | +0.015 (+1.53%) | 354,780 |
5 Jun 2020 | USD | 0.8201 | 1.04 | 0.8201 | 0.9849 | 0.9849 | +0.142 (+16.83%) | 368,579 |
4 Jun 2020 | USD | 0.88 | 0.9 | 0.8031 | 0.843 | 0.843 | -0.027 (-3.10%) | 104,836 |
3 Jun 2020 | USD | 0.84 | 0.899 | 0.84 | 0.87 | 0.87 | +0.04 (+4.82%) | 159,014 |
2 Jun 2020 | USD | 0.8 | 0.8486 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 27,895 |
1 Jun 2020 | USD | 0.7967 | 0.84 | 0.77 | 0.8 | 0.8 | -0.006 (-0.79%) | 61,147 |
29 May 2020 | USD | 0.8121 | 0.85 | 0.78 | 0.8064 | 0.8064 | -0.014 (-1.66%) | 69,450 |
28 May 2020 | USD | 0.83 | 0.85 | 0.8001 | 0.82 | 0.82 | -0.015 (-1.80%) | 56,206 |
27 May 2020 | USD | 0.82 | 0.91 | 0.7436 | 0.835 | 0.835 | -0.015 (-1.75%) | 469,119 |
26 May 2020 | USD | 0.91 | 0.91 | 0.7838 | 0.8499 | 0.8499 | -0.03 (-3.42%) | 160,641 |
22 May 2020 | USD | 0.8499 | 0.88 | 0.7602 | 0.88 | 0.88 | +0.03 (+3.53%) | 149,909 |
21 May 2020 | USD | 0.9 | 1.0055 | 0.83 | 0.85 | 0.85 | -0.13 (-13.27%) | 485,276 |
20 May 2020 | USD | 1.04 | 1.49 | 0.8502 | 0.98 | 0.98 | +0.21 (+27.27%) | 7,763,138 |
19 May 2020 | USD | 0.7 | 0.8 | 0.6998 | 0.77 | 0.77 | +0.075 (+10.87%) | 645,611 |
18 May 2020 | USD | 0.6961 | 0.7 | 0.67 | 0.6945 | 0.6945 | +0.002 (+0.33%) | 17,882 |
15 May 2020 | USD | 0.7095 | 0.7095 | 0.64 | 0.6922 | 0.6922 | -0.018 (-2.51%) | 8,446 |
14 May 2020 | USD | 0.647 | 0.71 | 0.64 | 0.71 | 0.71 | +0.03 (+4.41%) | 9,114 |
13 May 2020 | USD | 0.727 | 0.727 | 0.6257 | 0.68 | 0.68 | -0.015 (-2.12%) | 72,427 |
12 May 2020 | USD | 0.7 | 0.7479 | 0.6906 | 0.6947 | 0.6947 | -0.025 (-3.51%) | 9,141 |
11 May 2020 | USD | 0.73 | 0.73 | 0.709 | 0.72 | 0.72 | +0.01 (+1.39%) | 24,845 |
8 May 2020 | USD | 0.6987 | 0.7639 | 0.69 | 0.7101 | 0.7101 | +0.011 (+1.63%) | 47,392 |