Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 0.47 | 0.4813 | 0.4631 | 0.4669 | 7.4704 | -0.004 (-0.79%) | 304,400 |
24 Jul 2020 | USD | 0.475 | 0.4806 | 0.4619 | 0.4706 | 7.5296 | -0.007 (-1.57%) | 215,400 |
23 Jul 2020 | USD | 0.4913 | 0.4938 | 0.4688 | 0.4781 | 7.6496 | -0.016 (-3.18%) | 287,100 |
22 Jul 2020 | USD | 0.4931 | 0.5063 | 0.4844 | 0.4938 | 7.9008 | 0.0 (0.0%) | 278,100 |
21 Jul 2020 | USD | 0.5088 | 0.5231 | 0.4931 | 0.4938 | 7.9008 | -0.01 (-1.98%) | 229,500 |
20 Jul 2020 | USD | 0.5 | 0.5175 | 0.4944 | 0.5038 | 8.0608 | +0.004 (+0.76%) | 207,000 |
17 Jul 2020 | USD | 0.4794 | 0.5063 | 0.4769 | 0.5 | 8 | +0.022 (+4.71%) | 306,800 |
16 Jul 2020 | USD | 0.4694 | 0.4825 | 0.4606 | 0.4775 | 7.64 | +0.003 (+0.53%) | 384,900 |
15 Jul 2020 | USD | 0.4875 | 0.4881 | 0.4625 | 0.475 | 7.6 | +0.007 (+1.47%) | 415,100 |
14 Jul 2020 | USD | 0.4806 | 0.4813 | 0.4619 | 0.4681 | 7.4896 | -0.004 (-0.81%) | 632,200 |
13 Jul 2020 | USD | 0.5294 | 0.535 | 0.4688 | 0.4719 | 7.5504 | -0.051 (-9.79%) | 612,200 |
10 Jul 2020 | USD | 0.5494 | 0.5563 | 0.5175 | 0.5231 | 8.3696 | -0.033 (-5.97%) | 461,200 |
9 Jul 2020 | USD | 0.56 | 0.565 | 0.5206 | 0.5563 | 8.9008 | -0.003 (-0.45%) | 429,200 |
8 Jul 2020 | USD | 0.5694 | 0.5725 | 0.5438 | 0.5588 | 8.9408 | +0.007 (+1.25%) | 521,000 |
7 Jul 2020 | USD | 0.5438 | 0.5813 | 0.5344 | 0.5519 | 8.8304 | +0.008 (+1.49%) | 720,100 |
6 Jul 2020 | USD | 0.54 | 0.5488 | 0.5188 | 0.5438 | 8.7008 | +0.046 (+9.17%) | 1,112,200 |
2 Jul 2020 | USD | 0.5213 | 0.5231 | 0.4863 | 0.4981 | 7.9696 | +0.024 (+5.13%) | 748,000 |
1 Jul 2020 | USD | 0.4669 | 0.4831 | 0.4619 | 0.4738 | 7.5808 | +0.004 (+0.94%) | 532,400 |
30 Jun 2020 | USD | 0.4631 | 0.4838 | 0.4581 | 0.4694 | 7.5104 | +0.006 (+1.21%) | 331,500 |
29 Jun 2020 | USD | 0.4975 | 0.4981 | 0.455 | 0.4638 | 7.4208 | -0.031 (-6.30%) | 649,900 |
26 Jun 2020 | USD | 0.5256 | 0.5263 | 0.4813 | 0.495 | 7.92 | -0.024 (-4.70%) | 1,151,400 |
25 Jun 2020 | USD | 0.4925 | 0.5275 | 0.4688 | 0.5194 | 8.3104 | -0.085 (-14.06%) | 3,471,600 |
24 Jun 2020 | USD | 0.64 | 0.6513 | 0.595 | 0.6044 | 9.6704 | -0.039 (-6.12%) | 127,200 |
23 Jun 2020 | USD | 0.6344 | 0.6538 | 0.6225 | 0.6438 | 10.3008 | +0.019 (+3.11%) | 101,700 |
22 Jun 2020 | USD | 0.6038 | 0.6313 | 0.5725 | 0.6244 | 9.9904 | +0.019 (+3.10%) | 174,500 |
19 Jun 2020 | USD | 0.5863 | 0.6156 | 0.5806 | 0.6056 | 9.6896 | +0.024 (+4.07%) | 201,700 |
18 Jun 2020 | USD | 0.575 | 0.5981 | 0.5731 | 0.5819 | 9.3104 | +0.004 (+0.66%) | 60,600 |
17 Jun 2020 | USD | 0.5794 | 0.6019 | 0.5663 | 0.5781 | 9.2496 | -0.001 (-0.12%) | 118,800 |
16 Jun 2020 | USD | 0.6125 | 0.6125 | 0.5669 | 0.5788 | 9.2608 | -0.002 (-0.31%) | 79,800 |
15 Jun 2020 | USD | 0.57 | 0.5975 | 0.5513 | 0.5806 | 9.2896 | +0.013 (+2.20%) | 109,700 |