Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 1.395 | 1.395 | 1.3 | 1.35 | 8.1 | -0.05 (-3.57%) | 41,100 |
31 Jul 2020 | USD | 1.51 | 1.51 | 1.34 | 1.4 | 8.4 | -0.05 (-3.45%) | 31,300 |
30 Jul 2020 | USD | 1.44 | 1.46 | 1.3 | 1.45 | 8.7 | -0.02 (-1.36%) | 87,100 |
29 Jul 2020 | USD | 1.4 | 1.5 | 1.4 | 1.47 | 8.82 | -0.03 (-2%) | 49,600 |
28 Jul 2020 | USD | 1.43 | 1.5 | 1.4 | 1.5 | 9 | +0.05 (+3.45%) | 18,100 |
27 Jul 2020 | USD | 1.59 | 1.59 | 1.44 | 1.45 | 8.7 | -0.04 (-2.68%) | 7,700 |
24 Jul 2020 | USD | 1.4 | 1.55 | 1.4 | 1.49 | 8.94 | +0.02 (+1.36%) | 14,000 |
23 Jul 2020 | USD | 1.5 | 1.58 | 1.459 | 1.47 | 8.82 | -0.08 (-5.16%) | 7,600 |
22 Jul 2020 | USD | 1.44 | 1.55 | 1.41 | 1.55 | 9.3 | +0.085 (+5.80%) | 12,800 |
21 Jul 2020 | USD | 1.5 | 1.59 | 1.405 | 1.465 | 8.79 | -0.035 (-2.33%) | 30,700 |
20 Jul 2020 | USD | 1.59 | 1.59 | 1.5 | 1.5 | 9 | -0.08 (-5.06%) | 19,000 |
17 Jul 2020 | USD | 1.59 | 1.59 | 1.45 | 1.58 | 9.48 | -0.01 (-0.63%) | 31,600 |
16 Jul 2020 | USD | 1.55 | 1.6 | 1.49 | 1.59 | 9.54 | +0.06 (+3.92%) | 22,300 |
15 Jul 2020 | USD | 1.54 | 1.65 | 1.51 | 1.53 | 9.18 | -0.03 (-1.92%) | 65,400 |
14 Jul 2020 | USD | 1.65 | 1.65 | 1.46 | 1.56 | 9.36 | +0.04 (+2.63%) | 82,500 |
13 Jul 2020 | USD | 1.59 | 1.69 | 1.49 | 1.52 | 9.12 | -0.07 (-4.40%) | 84,900 |
10 Jul 2020 | USD | 1.5 | 1.59 | 1.4 | 1.59 | 9.54 | +0.09 (+6%) | 32,300 |
9 Jul 2020 | USD | 1.55 | 1.55 | 1.3 | 1.5 | 9 | +0.05 (+3.45%) | 60,300 |
8 Jul 2020 | USD | 1.47 | 1.5 | 1.38 | 1.45 | 8.7 | +0.05 (+3.57%) | 94,900 |
7 Jul 2020 | USD | 1.32 | 1.4 | 1.28 | 1.4 | 8.4 | +0.065 (+4.87%) | 52,900 |
6 Jul 2020 | USD | 1.335 | 1.37 | 1.29 | 1.335 | 8.01 | +0.013 (+0.98%) | 32,900 |
2 Jul 2020 | USD | 1.38 | 1.38 | 1.28 | 1.322 | 7.932 | -0.038 (-2.79%) | 50,300 |
1 Jul 2020 | USD | 1.4 | 1.4 | 1.32 | 1.36 | 8.16 | -0.007 (-0.51%) | 26,300 |
30 Jun 2020 | USD | 1.4 | 1.45 | 1.27 | 1.367 | 8.202 | -0.033 (-2.36%) | 71,300 |
29 Jun 2020 | USD | 1.42 | 1.5 | 1.28 | 1.4 | 8.4 | -0.02 (-1.41%) | 109,700 |
26 Jun 2020 | USD | 1.47 | 1.47 | 1.35 | 1.42 | 8.52 | -0.05 (-3.40%) | 69,700 |
25 Jun 2020 | USD | 1.47 | 1.57 | 1.47 | 1.47 | 8.82 | -0.03 (-2%) | 25,100 |
24 Jun 2020 | USD | 1.585 | 1.585 | 1.49 | 1.5 | 9 | -0.08 (-5.06%) | 37,000 |
23 Jun 2020 | USD | 1.55 | 1.62 | 1.55 | 1.58 | 9.48 | +0.03 (+1.94%) | 63,800 |
22 Jun 2020 | USD | 1.65 | 1.67 | 1.4 | 1.55 | 9.3 | -0.06 (-3.73%) | 111,100 |