Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | USD | 1.29 | 1.384 | 1.25 | 1.37 | 1.37 | +0.04 (+3.01%) | 62,200 |
2 Jun 2020 | USD | 1.29 | 1.364 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 38,288 |
1 Jun 2020 | USD | 1.26 | 1.3399 | 1.26 | 1.32 | 1.32 | +0.07 (+5.60%) | 32,521 |
29 May 2020 | USD | 1.32 | 1.38 | 1.25 | 1.25 | 1.25 | -0.14 (-10.07%) | 80,700 |
28 May 2020 | USD | 1.24 | 1.5 | 1.23 | 1.39 | 1.39 | +0.16 (+13.01%) | 257,400 |
27 May 2020 | USD | 1.27 | 1.312 | 1.184 | 1.23 | 1.23 | -0.05 (-3.91%) | 157,000 |
26 May 2020 | USD | 1.23 | 1.3 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 43,300 |
22 May 2020 | USD | 1.25 | 1.3 | 1.232 | 1.28 | 1.28 | -0.03 (-2.29%) | 58,300 |
21 May 2020 | USD | 1.27 | 1.31 | 1.09 | 1.31 | 1.31 | -0.03 (-2.24%) | 129,000 |
20 May 2020 | USD | 1.35 | 1.3737 | 1.27 | 1.34 | 1.34 | -0.06 (-4.29%) | 100,005 |
19 May 2020 | USD | 1.26 | 1.4 | 1.25 | 1.4 | 1.4 | +0.07 (+5.26%) | 58,260 |
18 May 2020 | USD | 1.35 | 1.3832 | 1.29 | 1.33 | 1.33 | +0.07 (+5.56%) | 94,959 |
15 May 2020 | USD | 1.06 | 1.3 | 1.06 | 1.26 | 1.26 | +0.15 (+13.51%) | 83,662 |
14 May 2020 | USD | 1.31 | 1.32 | 1.11 | 1.11 | 1.11 | -0.21 (-15.91%) | 157,000 |
13 May 2020 | USD | 1.45 | 1.4972 | 1.29 | 1.32 | 1.32 | -0.2 (-13.16%) | 73,514 |
12 May 2020 | USD | 1.52 | 1.7 | 1.44 | 1.52 | 1.52 | -0.07 (-4.40%) | 184,500 |
11 May 2020 | USD | 1.59 | 1.701 | 1.54 | 1.59 | 1.59 | -0.11 (-6.47%) | 147,100 |
8 May 2020 | USD | 1.57 | 1.7474 | 1.56 | 1.7 | 1.7 | -0.01 (-0.58%) | 281,426 |
7 May 2020 | USD | 1.52 | 1.78 | 1.33 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,124,400 |
6 May 2020 | USD | 2.05 | 3.06 | 1.45 | 1.65 | 1.65 | +0.71 (+75.53%) | 53,544,700 |
5 May 2020 | USD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,100 |
4 May 2020 | USD | 0.94 | 0.988 | 0.94 | 0.94 | 0.94 | -0.001 (-0.11%) | 9,800 |
1 May 2020 | USD | 1 | 1 | 0.91 | 0.941 | 0.941 | -0.029 (-2.99%) | 16,800 |
30 Apr 2020 | USD | 1 | 1 | 0.929 | 0.97 | 0.97 | -0.021 (-2.12%) | 44,600 |
29 Apr 2020 | USD | 1.07 | 1.07 | 0.919 | 0.991 | 0.991 | -0.049 (-4.71%) | 35,000 |
28 Apr 2020 | USD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 16,300 |
27 Apr 2020 | USD | 1.07 | 1.07 | 0.99 | 1.02 | 1.02 | -0.051 (-4.74%) | 34,500 |
24 Apr 2020 | USD | 1 | 1.1 | 1 | 1.0707 | 1.0707 | +0.041 (+3.95%) | 57,742 |
23 Apr 2020 | USD | 1 | 1.0899 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 54,996 |
22 Apr 2020 | USD | 0.952 | 1.03 | 0.952 | 1 | 1 | +0.013 (+1.32%) | 41,650 |