Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | USD | 0.898 | 0.931 | 0.87 | 0.921 | 0.921 | +0.055 (+6.35%) | 6,671,100 |
7 Aug 2020 | USD | 0.876 | 0.882 | 0.855 | 0.866 | 0.866 | -0.017 (-1.93%) | 3,142,100 |
6 Aug 2020 | USD | 0.905 | 0.93 | 0.88 | 0.883 | 0.883 | -0.011 (-1.23%) | 4,767,700 |
5 Aug 2020 | USD | 0.95 | 0.979 | 0.883 | 0.894 | 0.894 | -0.011 (-1.22%) | 12,277,400 |
4 Aug 2020 | USD | 0.868 | 0.968 | 0.845 | 0.905 | 0.905 | +0.08 (+9.70%) | 13,086,700 |
3 Aug 2020 | USD | 0.8 | 0.833 | 0.77 | 0.825 | 0.825 | +0.038 (+4.83%) | 8,222,600 |
31 Jul 2020 | USD | 0.83 | 0.833 | 0.771 | 0.787 | 0.787 | -0.029 (-3.53%) | 6,845,900 |
30 Jul 2020 | USD | 0.8399 | 0.851 | 0.7701 | 0.8158 | 0.8158 | -0.044 (-5.08%) | 10,786,062 |
29 Jul 2020 | USD | 0.8747 | 0.8747 | 0.823 | 0.8595 | 0.8595 | -0.001 (-0.06%) | 6,231,189 |
28 Jul 2020 | USD | 0.8607 | 0.9099 | 0.85 | 0.86 | 0.86 | +0.004 (+0.48%) | 4,505,084 |
27 Jul 2020 | USD | 0.9187 | 0.9201 | 0.85 | 0.8559 | 0.8559 | -0.044 (-4.90%) | 9,043,142 |
24 Jul 2020 | USD | 0.939 | 0.985 | 0.9 | 0.9 | 0.9 | -0.015 (-1.59%) | 9,153,296 |
23 Jul 2020 | USD | 0.9235 | 0.994 | 0.903 | 0.9145 | 0.9145 | -0.002 (-0.21%) | 10,762,438 |
22 Jul 2020 | USD | 0.9001 | 0.935 | 0.85 | 0.9164 | 0.9164 | +0.003 (+0.33%) | 10,493,313 |
21 Jul 2020 | USD | 0.845 | 0.9596 | 0.8369 | 0.9134 | 0.9134 | +0.102 (+12.53%) | 17,494,859 |
20 Jul 2020 | USD | 0.83 | 0.8489 | 0.805 | 0.8117 | 0.8117 | -0.018 (-2.20%) | 9,068,267 |
17 Jul 2020 | USD | 0.892 | 0.9 | 0.83 | 0.83 | 0.83 | -0.043 (-4.93%) | 7,088,800 |
16 Jul 2020 | USD | 0.87 | 0.93 | 0.855 | 0.873 | 0.873 | -0.027 (-3%) | 9,568,200 |
15 Jul 2020 | USD | 0.83 | 0.92 | 0.82 | 0.9 | 0.9 | +0.13 (+16.88%) | 14,050,200 |
14 Jul 2020 | USD | 0.76 | 0.79 | 0.715 | 0.77 | 0.77 | -0.026 (-3.27%) | 16,185,700 |
13 Jul 2020 | USD | 0.838 | 0.838 | 0.796 | 0.796 | 0.796 | -0.031 (-3.75%) | 8,989,200 |
10 Jul 2020 | USD | 0.76 | 0.84 | 0.75 | 0.827 | 0.827 | +0.061 (+7.96%) | 13,523,000 |
9 Jul 2020 | USD | 0.85 | 0.859 | 0.766 | 0.766 | 0.766 | -0.084 (-9.88%) | 16,811,100 |
8 Jul 2020 | USD | 0.86 | 0.869 | 0.82 | 0.85 | 0.85 | -0.039 (-4.39%) | 16,359,500 |
7 Jul 2020 | USD | 0.825 | 0.92 | 0.754 | 0.889 | 0.889 | +0.058 (+6.98%) | 20,969,900 |
6 Jul 2020 | USD | 0.896 | 0.902 | 0.803 | 0.831 | 0.831 | -0.045 (-5.14%) | 15,428,900 |
2 Jul 2020 | USD | 0.943 | 0.943 | 0.85 | 0.876 | 0.876 | -0.008 (-0.90%) | 17,259,300 |
1 Jul 2020 | USD | 0.93 | 0.968 | 0.87 | 0.884 | 0.884 | -0.006 (-0.67%) | 14,046,500 |
30 Jun 2020 | USD | 0.944 | 0.948 | 0.885 | 0.89 | 0.89 | -0.062 (-6.51%) | 12,705,500 |
29 Jun 2020 | USD | 0.89 | 1 | 0.88 | 0.952 | 0.952 | +0.033 (+3.59%) | 12,567,000 |