Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | USD | 1.45 | 1.46 | 1.4 | 1.41 | 5.64 | -0.04 (-2.76%) | 599,400 |
22 Jun 2020 | USD | 1.54 | 1.54 | 1.45 | 1.45 | 5.8 | -0.09 (-5.84%) | 659,100 |
19 Jun 2020 | USD | 1.51 | 1.58 | 1.45 | 1.54 | 6.16 | +0.05 (+3.36%) | 800,900 |
18 Jun 2020 | USD | 1.55 | 1.6 | 1.46 | 1.49 | 5.96 | -0.13 (-8.02%) | 825,600 |
17 Jun 2020 | USD | 1.61 | 1.78 | 1.58 | 1.62 | 6.48 | +0.08 (+5.19%) | 2,106,100 |
16 Jun 2020 | USD | 1.54 | 1.63 | 1.5 | 1.54 | 6.16 | +0.03 (+1.99%) | 1,030,200 |
15 Jun 2020 | USD | 1.46 | 1.6 | 1.42 | 1.51 | 6.04 | 0.0 (0.0%) | 891,100 |
12 Jun 2020 | USD | 1.46 | 1.65 | 1.38 | 1.51 | 6.04 | +0.13 (+9.42%) | 1,763,600 |
11 Jun 2020 | USD | 1.53 | 1.58 | 1.36 | 1.38 | 5.52 | -0.24 (-14.81%) | 736,300 |
10 Jun 2020 | USD | 1.67 | 1.7199 | 1.52 | 1.62 | 6.48 | 0.0 (0.0%) | 790,771 |
9 Jun 2020 | USD | 1.65 | 1.74 | 1.54 | 1.62 | 6.48 | 0.0 (0.0%) | 1,834,600 |
8 Jun 2020 | USD | 1.55 | 1.66 | 1.48 | 1.62 | 6.48 | +0.08 (+5.19%) | 1,729,300 |
5 Jun 2020 | USD | 1.58 | 1.64 | 1.5 | 1.54 | 6.16 | +0.02 (+1.32%) | 882,300 |
4 Jun 2020 | USD | 1.64 | 1.65 | 1.48 | 1.52 | 6.08 | -0.36 (-19.15%) | 3,614,300 |
3 Jun 2020 | USD | 1.62 | 2.24 | 1.62 | 1.88 | 7.52 | +0.25 (+15.34%) | 2,190,800 |
2 Jun 2020 | USD | 1.66 | 1.66 | 1.6 | 1.63 | 6.52 | -0.04 (-2.40%) | 65,700 |
1 Jun 2020 | USD | 1.54 | 1.73 | 1.51 | 1.67 | 6.68 | +0.17 (+11.33%) | 146,700 |
29 May 2020 | USD | 1.57 | 1.61 | 1.5 | 1.5 | 6 | -0.08 (-5.06%) | 76,500 |
28 May 2020 | USD | 1.5 | 1.65 | 1.46 | 1.58 | 6.32 | +0.12 (+8.22%) | 184,300 |
27 May 2020 | USD | 1.58 | 1.59 | 1.45 | 1.46 | 5.84 | -0.13 (-8.18%) | 172,600 |
26 May 2020 | USD | 1.69 | 1.74 | 1.58 | 1.59 | 6.36 | -0.11 (-6.47%) | 125,000 |
22 May 2020 | USD | 1.9 | 1.94 | 1.58 | 1.7 | 6.8 | -0.29 (-14.57%) | 574,976 |
21 May 2020 | USD | 1.81 | 3.2 | 1.75 | 1.99 | 7.96 | +0.157 (+8.56%) | 3,197,308 |
20 May 2020 | USD | 1.87 | 1.98 | 1.775 | 1.8331 | 7.3324 | -0.027 (-1.45%) | 80,290 |
19 May 2020 | USD | 1.92 | 1.969 | 1.81 | 1.86 | 7.44 | -0.055 (-2.87%) | 36,027 |
18 May 2020 | USD | 1.94 | 1.99 | 1.9 | 1.915 | 7.66 | -0.003 (-0.15%) | 31,101 |
15 May 2020 | USD | 1.89 | 1.98 | 1.89 | 1.9178 | 7.6712 | +0.038 (+2.01%) | 19,790 |
14 May 2020 | USD | 1.98 | 1.986 | 1.88 | 1.88 | 7.52 | -0.125 (-6.23%) | 53,753 |
13 May 2020 | USD | 2.02 | 2.0343 | 1.95 | 2.005 | 8.02 | -0.015 (-0.74%) | 61,334 |
12 May 2020 | USD | 2.13 | 2.22 | 1.98 | 2.02 | 8.08 | -0.08 (-3.81%) | 36,285 |