Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | USD | 0.5693 | 0.5999 | 0.549 | 0.5999 | 0.5999 | +0.05 (+9.07%) | 29,100 |
13 Jul 2020 | USD | 0.5727 | 0.6259 | 0.55 | 0.55 | 0.55 | -0.035 (-5.98%) | 16,026 |
10 Jul 2020 | USD | 0.54 | 0.585 | 0.54 | 0.585 | 0.585 | +0.053 (+9.92%) | 63,997 |
9 Jul 2020 | USD | 0.5699 | 0.5699 | 0.53 | 0.5322 | 0.5322 | -0.016 (-2.92%) | 36,714 |
8 Jul 2020 | USD | 0.5635 | 0.6 | 0.54 | 0.5482 | 0.5482 | -0.013 (-2.39%) | 68,902 |
7 Jul 2020 | USD | 0.57 | 0.57 | 0.51 | 0.5616 | 0.5616 | -0.004 (-0.62%) | 167,432 |
6 Jul 2020 | USD | 0.58 | 0.6426 | 0.55 | 0.5651 | 0.5651 | -0.035 (-5.82%) | 29,784 |
2 Jul 2020 | USD | 0.6295 | 0.6537 | 0.6 | 0.6 | 0.6 | -0.06 (-9.09%) | 18,197 |
1 Jul 2020 | USD | 0.726 | 0.726 | 0.575 | 0.66 | 0.66 | +0.043 (+7.06%) | 31,195 |
30 Jun 2020 | USD | 0.6 | 0.6165 | 0.578 | 0.6165 | 0.6165 | +0.017 (+2.75%) | 33,555 |
29 Jun 2020 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 41,704 |
26 Jun 2020 | USD | 0.6409 | 0.6409 | 0.6169 | 0.62 | 0.62 | -0 (-0.06%) | 17,009 |
25 Jun 2020 | USD | 0.61 | 0.6204 | 0.61 | 0.6204 | 0.6204 | -0.024 (-3.69%) | 5,000 |
24 Jun 2020 | USD | 0.6055 | 0.6442 | 0.6 | 0.6442 | 0.6442 | +0.028 (+4.59%) | 12,500 |
23 Jun 2020 | USD | 0.66 | 0.66 | 0.6159 | 0.6159 | 0.6159 | -0.044 (-6.68%) | 12,499 |
22 Jun 2020 | USD | 0.615 | 0.66 | 0.6135 | 0.66 | 0.66 | +0.045 (+7.25%) | 41,188 |
19 Jun 2020 | USD | 0.5723 | 0.67 | 0.5723 | 0.6154 | 0.6154 | +0.01 (+1.72%) | 6,423 |
18 Jun 2020 | USD | 0.687 | 0.687 | 0.605 | 0.605 | 0.605 | -0.017 (-2.75%) | 10,832 |
17 Jun 2020 | USD | 0.6322 | 0.6399 | 0.6161 | 0.6221 | 0.6221 | -0.058 (-8.50%) | 9,229 |
16 Jun 2020 | USD | 0.5706 | 0.6799 | 0.5706 | 0.6799 | 0.6799 | +0.03 (+4.60%) | 6,400 |
15 Jun 2020 | USD | 0.67 | 0.6729 | 0.635 | 0.65 | 0.65 | -0.015 (-2.27%) | 19,361 |
12 Jun 2020 | USD | 0.6248 | 0.6651 | 0.6096 | 0.6651 | 0.6651 | +0.061 (+10.02%) | 12,814 |
11 Jun 2020 | USD | 0.6705 | 0.6876 | 0.5748 | 0.6045 | 0.6045 | -0.064 (-9.63%) | 12,000 |
10 Jun 2020 | USD | 0.7208 | 0.8003 | 0.6399 | 0.6689 | 0.6689 | +0.009 (+1.35%) | 90,510 |
9 Jun 2020 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.009 (+1.43%) | 2,000 |
5 Jun 2020 | USD | 0.6506 | 0.6538 | 0.65 | 0.6507 | 0.6507 | -0.021 (-3.08%) | 8,398 |
4 Jun 2020 | USD | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 0.0 (0.0%) | 1,390 |
3 Jun 2020 | USD | 0.6543 | 0.6724 | 0.6543 | 0.6714 | 0.6714 | +0.031 (+4.91%) | 14,900 |
2 Jun 2020 | USD | 0.6797 | 0.6837 | 0.64 | 0.64 | 0.64 | -0.057 (-8.19%) | 50,413 |