Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 1.48 | 1.5 | 1.41 | 1.46 | 14.6 | -0.04 (-2.67%) | 635,319 |
17 Jul 2020 | USD | 1.62 | 1.62 | 1.44 | 1.5 | 15 | -0.08 (-5.06%) | 994,700 |
16 Jul 2020 | USD | 1.45 | 1.74 | 1.41 | 1.58 | 15.8 | +0.11 (+7.48%) | 4,857,100 |
15 Jul 2020 | USD | 1.32 | 1.53 | 1.32 | 1.47 | 14.7 | +0.14 (+10.53%) | 1,951,100 |
14 Jul 2020 | USD | 1.33 | 1.38 | 1.3 | 1.33 | 13.3 | -0.01 (-0.75%) | 686,600 |
13 Jul 2020 | USD | 1.45 | 1.45 | 1.31 | 1.34 | 13.4 | -0.04 (-2.90%) | 1,194,300 |
10 Jul 2020 | USD | 1.41 | 1.6 | 1.35 | 1.38 | 13.8 | +0.08 (+6.15%) | 4,223,500 |
9 Jul 2020 | USD | 1.34 | 1.42 | 1.26 | 1.3 | 13 | -0.02 (-1.52%) | 3,638,700 |
8 Jul 2020 | USD | 1.31 | 1.35 | 1.27 | 1.32 | 13.2 | +0.05 (+3.94%) | 468,400 |
7 Jul 2020 | USD | 1.31 | 1.35 | 1.26 | 1.27 | 12.7 | -0.064 (-4.80%) | 481,100 |
6 Jul 2020 | USD | 1.39 | 1.45 | 1.32 | 1.334 | 13.34 | -0.026 (-1.91%) | 1,716,300 |
2 Jul 2020 | USD | 1.24 | 1.45 | 1.22 | 1.36 | 13.6 | +0.11 (+8.80%) | 2,332,800 |
1 Jul 2020 | USD | 1.28 | 1.34 | 1.24 | 1.25 | 12.5 | -0.06 (-4.58%) | 515,100 |
30 Jun 2020 | USD | 1.21 | 1.49 | 1.17 | 1.31 | 13.1 | +0.08 (+6.50%) | 4,067,100 |
29 Jun 2020 | USD | 1.18 | 1.24 | 1.13 | 1.23 | 12.3 | +0.06 (+5.13%) | 884,800 |
26 Jun 2020 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 11.7 | -0.06 (-4.88%) | 514,300 |
25 Jun 2020 | USD | 1.38 | 1.39 | 1.18 | 1.23 | 12.3 | -0.02 (-1.60%) | 1,765,400 |
24 Jun 2020 | USD | 1.24 | 1.39 | 1.17 | 1.25 | 12.5 | -0.01 (-0.79%) | 1,585,600 |
23 Jun 2020 | USD | 1.27 | 1.28 | 1.24 | 1.26 | 12.6 | +0.01 (+0.80%) | 353,700 |
22 Jun 2020 | USD | 1.25 | 1.28 | 1.22 | 1.25 | 12.5 | -0.01 (-0.79%) | 395,700 |
19 Jun 2020 | USD | 1.33 | 1.336 | 1.25 | 1.26 | 12.6 | -0.04 (-3.08%) | 297,900 |
18 Jun 2020 | USD | 1.29 | 1.4 | 1.24 | 1.3 | 13 | -0.02 (-1.52%) | 729,100 |
17 Jun 2020 | USD | 1.39 | 1.45 | 1.27 | 1.32 | 13.2 | -0.1 (-7.04%) | 823,500 |
16 Jun 2020 | USD | 1.27 | 1.65 | 1.22 | 1.42 | 14.2 | +0.17 (+13.60%) | 7,393,500 |
15 Jun 2020 | USD | 1.15 | 1.35 | 1.15 | 1.25 | 12.5 | -0.01 (-0.79%) | 1,516,100 |
12 Jun 2020 | USD | 1.33 | 1.37 | 1.15 | 1.26 | 12.6 | -0.02 (-1.56%) | 2,199,100 |
11 Jun 2020 | USD | 1.4 | 1.98 | 1.2 | 1.28 | 12.8 | +0.09 (+7.56%) | 17,401,900 |
10 Jun 2020 | USD | 1.3 | 1.329 | 1.19 | 1.19 | 11.9 | -0.09 (-7.03%) | 404,600 |
9 Jun 2020 | USD | 1.3 | 1.45 | 1.2 | 1.28 | 12.8 | -0.01 (-0.78%) | 1,118,900 |
8 Jun 2020 | USD | 1.18 | 1.33 | 1.18 | 1.29 | 12.9 | +0.12 (+10.26%) | 676,100 |