Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | USD | 0.7 | 0.76 | 0.7 | 0.76 | 3.8 | +0.06 (+8.57%) | 6,100 |
7 Aug 2020 | USD | 0.74 | 0.74 | 0.7 | 0.7 | 3.5 | -0.06 (-7.89%) | 3,200 |
6 Aug 2020 | USD | 0.746 | 0.76 | 0.746 | 0.76 | 3.8 | +0.063 (+9.04%) | 1,000 |
5 Aug 2020 | USD | 0.721 | 0.74 | 0.697 | 0.697 | 3.485 | -0.033 (-4.52%) | 2,700 |
4 Aug 2020 | USD | 0.74 | 0.74 | 0.714 | 0.73 | 3.65 | +0.03 (+4.29%) | 4,200 |
3 Aug 2020 | USD | 0.7 | 0.7 | 0.68 | 0.7 | 3.5 | 0.0 (0.0%) | 14,500 |
31 Jul 2020 | USD | 0.72 | 0.73 | 0.7 | 0.7 | 3.5 | -0.01 (-1.41%) | 7,200 |
30 Jul 2020 | USD | 0.74 | 0.74 | 0.696 | 0.71 | 3.55 | -0.03 (-4.05%) | 4,200 |
29 Jul 2020 | USD | 0.681 | 0.74 | 0.675 | 0.74 | 3.7 | +0.029 (+4.08%) | 6,200 |
28 Jul 2020 | USD | 0.74 | 0.742 | 0.683 | 0.711 | 3.555 | -0.027 (-3.66%) | 5,900 |
27 Jul 2020 | USD | 0.8 | 0.8 | 0.7 | 0.738 | 3.69 | -0.052 (-6.58%) | 5,600 |
24 Jul 2020 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 3.95 | +0.013 (+1.67%) | 300 |
23 Jul 2020 | USD | 0.85 | 0.85 | 0.75 | 0.777 | 3.885 | -0.013 (-1.65%) | 6,800 |
22 Jul 2020 | USD | 0.83 | 0.83 | 0.734 | 0.79 | 3.95 | -0.04 (-4.82%) | 30,000 |
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 |