Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 1.6 | 1.64 | 1.56 | 1.6 | 16 | +0.01 (+0.63%) | 189,600 |
24 Jul 2020 | USD | 1.68 | 1.69 | 1.56 | 1.59 | 15.9 | -0.09 (-5.36%) | 286,500 |
23 Jul 2020 | USD | 1.71 | 1.74 | 1.66 | 1.68 | 16.8 | -0.04 (-2.33%) | 143,500 |
22 Jul 2020 | USD | 1.72 | 1.75 | 1.68 | 1.72 | 17.2 | -0.01 (-0.58%) | 144,600 |
21 Jul 2020 | USD | 1.66 | 1.74 | 1.66 | 1.73 | 17.3 | +0.02 (+1.17%) | 220,500 |
20 Jul 2020 | USD | 1.67 | 1.73 | 1.67 | 1.71 | 17.1 | +0.05 (+3.01%) | 170,700 |
17 Jul 2020 | USD | 1.7 | 1.725 | 1.66 | 1.66 | 16.6 | -0.055 (-3.21%) | 113,100 |
16 Jul 2020 | USD | 1.7 | 1.73 | 1.682 | 1.715 | 17.15 | -0.005 (-0.29%) | 105,300 |
15 Jul 2020 | USD | 1.73 | 1.74 | 1.69 | 1.72 | 17.2 | +0.02 (+1.18%) | 191,100 |
14 Jul 2020 | USD | 1.69 | 1.77 | 1.66 | 1.7 | 17 | +0.02 (+1.19%) | 93,300 |
13 Jul 2020 | USD | 1.76 | 1.84 | 1.68 | 1.68 | 16.8 | -0.07 (-4.00%) | 642,100 |
10 Jul 2020 | USD | 1.65 | 1.76 | 1.61 | 1.75 | 17.5 | +0.09 (+5.42%) | 320,700 |
9 Jul 2020 | USD | 1.71 | 1.75 | 1.6 | 1.66 | 16.6 | -0.05 (-2.92%) | 232,000 |
8 Jul 2020 | USD | 1.68 | 1.74 | 1.68 | 1.71 | 17.1 | +0.01 (+0.59%) | 159,500 |
7 Jul 2020 | USD | 1.76 | 1.8 | 1.66 | 1.7 | 17 | -0.1 (-5.56%) | 380,300 |
6 Jul 2020 | USD | 1.76 | 1.82 | 1.68 | 1.8 | 18 | +0.02 (+1.12%) | 434,200 |
2 Jul 2020 | USD | 1.92 | 1.92 | 1.75 | 1.78 | 17.8 | -0.08 (-4.30%) | 348,400 |
1 Jul 2020 | USD | 1.93 | 2.05 | 1.82 | 1.86 | 18.6 | -0.04 (-2.11%) | 965,900 |
30 Jun 2020 | USD | 1.876 | 1.93 | 1.76 | 1.9 | 19 | +0.04 (+2.15%) | 600,900 |
29 Jun 2020 | USD | 1.9 | 2 | 1.74 | 1.86 | 18.6 | -0.02 (-1.06%) | 634,700 |
26 Jun 2020 | USD | 1.76 | 1.97 | 1.75 | 1.88 | 18.8 | +0.12 (+6.82%) | 1,102,600 |
25 Jun 2020 | USD | 1.8 | 1.87 | 1.62 | 1.76 | 17.6 | +0.165 (+10.34%) | 994,100 |
24 Jun 2020 | USD | 1.61 | 1.62 | 1.54 | 1.595 | 15.95 | -0.035 (-2.15%) | 81,900 |
23 Jun 2020 | USD | 1.68 | 1.68 | 1.6 | 1.63 | 16.3 | -0.03 (-1.81%) | 81,900 |
22 Jun 2020 | USD | 1.65 | 1.67 | 1.57 | 1.66 | 16.6 | +0.07 (+4.40%) | 101,800 |
19 Jun 2020 | USD | 1.64 | 1.7 | 1.59 | 1.59 | 15.9 | -0.04 (-2.45%) | 139,200 |
18 Jun 2020 | USD | 1.56 | 1.65 | 1.56 | 1.63 | 16.3 | +0.045 (+2.84%) | 64,200 |
17 Jun 2020 | USD | 1.62 | 1.65 | 1.56 | 1.585 | 15.85 | -0.055 (-3.35%) | 66,500 |
16 Jun 2020 | USD | 1.66 | 1.722 | 1.575 | 1.64 | 16.4 | -0.01 (-0.61%) | 70,500 |
15 Jun 2020 | USD | 1.52 | 1.65 | 1.52 | 1.65 | 16.5 | +0.08 (+5.10%) | 63,200 |