Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 0.71 | 0.725 | 0.7 | 0.725 | 0.725 | +0.02 (+2.84%) | 30,800,600 |
4 Jun 2020 | USD | 0.72 | 0.73 | 0.69 | 0.705 | 0.705 | -0.01 (-1.40%) | 28,079,300 |
3 Jun 2020 | USD | 0.69 | 0.715 | 0.685 | 0.715 | 0.715 | +0.035 (+5.15%) | 48,368,500 |
2 Jun 2020 | USD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.035 (+5.43%) | 43,354,500 |
1 Jun 2020 | USD | 0.63 | 0.65 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 60,418,800 |
29 May 2020 | USD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 18,773,500 |
28 May 2020 | USD | 0.65 | 0.65 | 0.63 | 0.635 | 0.635 | -0.01 (-1.55%) | 12,955,700 |
27 May 2020 | USD | 0.64 | 0.645 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 14,867,000 |
26 May 2020 | USD | 0.64 | 0.655 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 27,339,300 |
22 May 2020 | USD | 0.655 | 0.655 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 29,217,200 |
21 May 2020 | USD | 0.66 | 0.665 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 15,250,700 |
20 May 2020 | USD | 0.66 | 0.665 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 30,727,000 |
19 May 2020 | USD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 32,438,100 |
18 May 2020 | USD | 0.675 | 0.675 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 37,748,100 |
15 May 2020 | USD | 0.67 | 0.68 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 15,636,000 |
14 May 2020 | USD | 0.685 | 0.69 | 0.66 | 0.665 | 0.665 | -0.025 (-3.62%) | 23,833,400 |
13 May 2020 | USD | 0.68 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 9,224,300 |
12 May 2020 | USD | 0.685 | 0.69 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 6,755,200 |
11 May 2020 | USD | 0.68 | 0.69 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 13,862,000 |
8 May 2020 | USD | 0.69 | 0.695 | 0.675 | 0.68 | 0.68 | -0.01 (-1.45%) | 28,277,300 |
7 May 2020 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
6 May 2020 | USD | 0.685 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 11,112,400 |
5 May 2020 | USD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 14,902,200 |
4 May 2020 | USD | 0.685 | 0.705 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 24,797,400 |
1 May 2020 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 0.71 | 0.715 | 0.685 | 0.69 | 0.69 | -0.015 (-2.13%) | 32,290,700 |
29 Apr 2020 | USD | 0.7 | 0.71 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 8,394,700 |
28 Apr 2020 | USD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 11,179,200 |
27 Apr 2020 | USD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.015 (+2.16%) | 22,158,200 |
24 Apr 2020 | USD | 0.68 | 0.695 | 0.665 | 0.695 | 0.695 | +0.015 (+2.21%) | 23,208,700 |