Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | USD | 1.48 | 1.5 | 1.25 | 1.5 | 1.5 | -0.04 (-2.60%) | 90,100 |
10 Aug 2020 | USD | 1.62 | 1.66 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 82,600 |
7 Aug 2020 | USD | 1.7 | 1.7 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 91,500 |
6 Aug 2020 | USD | 1.57 | 1.65 | 1.54 | 1.62 | 1.62 | +0.05 (+3.18%) | 162,200 |
5 Aug 2020 | USD | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 91,800 |
4 Aug 2020 | USD | 1.78 | 1.78 | 1.6 | 1.6 | 1.6 | -0.19 (-10.61%) | 54,300 |
3 Aug 2020 | USD | 1.71 | 1.8 | 1.71 | 1.79 | 1.79 | +0.11 (+6.55%) | 1,800 |
31 Jul 2020 | USD | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -0.01 (-0.59%) | 16,500 |
30 Jul 2020 | USD | 1.84 | 1.85 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 240,400 |
29 Jul 2020 | USD | 1.7 | 1.72 | 1.58 | 1.71 | 1.71 | +0.1 (+6.21%) | 91,000 |
28 Jul 2020 | USD | 1.57 | 1.61 | 1.52 | 1.61 | 1.61 | +0.04 (+2.55%) | 25,800 |
27 Jul 2020 | USD | 1.41 | 1.6 | 1.41 | 1.57 | 1.57 | +0.17 (+12.14%) | 48,100 |
24 Jul 2020 | USD | 1.43 | 1.43 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 6,300 |
23 Jul 2020 | USD | 1.33 | 1.44 | 1.31 | 1.42 | 1.42 | +0.12 (+9.23%) | 74,800 |
22 Jul 2020 | USD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 8,000 |
21 Jul 2020 | USD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,100 |
20 Jul 2020 | USD | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 10,400 |
17 Jul 2020 | USD | 1.35 | 1.36 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 7,800 |
16 Jul 2020 | USD | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 4,900 |
15 Jul 2020 | USD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 30,000 |
14 Jul 2020 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 23,500 |
13 Jul 2020 | USD | 1.37 | 1.37 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 32,700 |
10 Jul 2020 | USD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,500 |
9 Jul 2020 | USD | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 40,100 |
8 Jul 2020 | USD | 1.39 | 1.39 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 38,100 |
7 Jul 2020 | USD | 1.4 | 1.4 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 24,100 |
6 Jul 2020 | USD | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | +0.05 (+3.73%) | 43,300 |
2 Jul 2020 | USD | 1.28 | 1.39 | 1.26 | 1.34 | 1.34 | +0.09 (+7.20%) | 133,700 |
1 Jul 2020 | USD | 1.3 | 1.3 | 1.19 | 1.25 | 1.25 | 0.0 (0.0%) | 3,400 |
30 Jun 2020 | USD | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | +0.06 (+5.04%) | 16,700 |