Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | USD | 0.74 | 0.83 | 0.74 | 0.83 | 4.15 | -0.01 (-1.19%) | 10,500 |
20 Jul 2020 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 4.2 | -0.06 (-6.67%) | 3,900 |
17 Jul 2020 | USD | 0.84 | 0.901 | 0.8 | 0.9 | 4.5 | 0.0 (0.0%) | 32,300 |
16 Jul 2020 | USD | 0.91 | 0.925 | 0.84 | 0.9 | 4.5 | -0.01 (-1.10%) | 31,800 |
15 Jul 2020 | USD | 0.9 | 0.93 | 0.83 | 0.91 | 4.55 | +0.024 (+2.71%) | 63,300 |
14 Jul 2020 | USD | 0.85 | 0.886 | 0.8 | 0.886 | 4.43 | -0.024 (-2.64%) | 28,800 |
13 Jul 2020 | USD | 0.919 | 0.919 | 0.91 | 0.91 | 4.55 | +0.014 (+1.56%) | 1,200 |
10 Jul 2020 | USD | 0.896 | 0.896 | 0.896 | 0.896 | 4.48 | 0.0 (0.0%) | 0 |
9 Jul 2020 | USD | 0.896 | 0.896 | 0.896 | 0.896 | 4.48 | 0.0 (0.0%) | 0 |
8 Jul 2020 | USD | 0.879 | 0.965 | 0.848 | 0.896 | 4.48 | +0.044 (+5.16%) | 18,000 |
7 Jul 2020 | USD | 0.85 | 0.852 | 0.8 | 0.852 | 4.26 | -0.008 (-0.93%) | 15,500 |
6 Jul 2020 | USD | 0.86 | 0.86 | 0.855 | 0.86 | 4.3 | +0.01 (+1.18%) | 3,900 |
2 Jul 2020 | USD | 0.885 | 0.889 | 0.85 | 0.85 | 4.25 | 0.0 (0.0%) | 2,900 |
1 Jul 2020 | USD | 0.86 | 0.865 | 0.85 | 0.85 | 4.25 | -0.039 (-4.39%) | 2,400 |
30 Jun 2020 | USD | 0.87 | 0.975 | 0.87 | 0.889 | 4.445 | -0.011 (-1.22%) | 7,100 |
29 Jun 2020 | USD | 0.9 | 0.91 | 0.866 | 0.9 | 4.5 | 0.0 (0.0%) | 26,500 |
26 Jun 2020 | USD | 0.9 | 0.95 | 0.86 | 0.9 | 4.5 | -0.1 (-10%) | 12,800 |
25 Jun 2020 | USD | 1 | 1 | 0.98 | 1 | 5 | +0.05 (+5.26%) | 30,000 |
24 Jun 2020 | USD | 0.933 | 0.95 | 0.86 | 0.95 | 4.75 | -0.05 (-5%) | 5,600 |
23 Jun 2020 | USD | 1 | 1 | 1 | 1 | 5 | 0.0 (0.0%) | 0 |
22 Jun 2020 | USD | 1 | 1 | 1 | 1 | 5 | 0.0 (0.0%) | 0 |
19 Jun 2020 | USD | 1 | 1 | 1 | 1 | 5 | 0.0 (0.0%) | 0 |
18 Jun 2020 | USD | 0.892 | 1 | 0.892 | 1 | 5 | +0.1 (+11.11%) | 4,600 |
17 Jun 2020 | USD | 0.95 | 0.95 | 0.88 | 0.9 | 4.5 | 0.0 (0.0%) | 27,100 |
16 Jun 2020 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 4.5 | 0.0 (0.0%) | 0 |
15 Jun 2020 | USD | 0.905 | 0.905 | 0.9 | 0.9 | 4.5 | -0.048 (-5.06%) | 1,600 |
12 Jun 2020 | USD | 1.04 | 1.04 | 0.9 | 0.948 | 4.74 | -0.092 (-8.85%) | 14,100 |
11 Jun 2020 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 5.2 | -0.02 (-1.89%) | 400 |
10 Jun 2020 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 5.3 | 0.0 (0.0%) | 300 |
9 Jun 2020 | USD | 1.074 | 1.11 | 1.05 | 1.06 | 5.3 | -0.03 (-2.75%) | 9,600 |