Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 1.1 | 1.14 | 1.08 | 1.1399 | 9.1192 | +0.04 (+3.63%) | 177,727 |
17 Jul 2020 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 8.8 | 0.0 (0.0%) | 111,100 |
16 Jul 2020 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 8.8 | 0.0 (0.0%) | 67,600 |
15 Jul 2020 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 8.8 | +0.02 (+1.85%) | 76,500 |
14 Jul 2020 | USD | 1.08 | 1.11 | 1.08 | 1.08 | 8.64 | 0.0 (0.0%) | 172,500 |
13 Jul 2020 | USD | 1.12 | 1.15 | 1.08 | 1.08 | 8.64 | +0.02 (+1.89%) | 272,400 |
10 Jul 2020 | USD | 1.04 | 1.09 | 1.03 | 1.06 | 8.48 | +0.02 (+1.92%) | 193,100 |
9 Jul 2020 | USD | 1.09 | 1.09 | 1.04 | 1.04 | 8.32 | -0.02 (-1.89%) | 98,900 |
8 Jul 2020 | USD | 1.06 | 1.11 | 1.04 | 1.06 | 8.48 | 0.0 (0.0%) | 181,400 |
7 Jul 2020 | USD | 1.11 | 1.13 | 1.05 | 1.06 | 8.48 | -0.05 (-4.50%) | 124,100 |
6 Jul 2020 | USD | 1.14 | 1.14 | 1.1 | 1.11 | 8.88 | +0.01 (+0.91%) | 181,800 |
2 Jul 2020 | USD | 1.07 | 1.1 | 1.05 | 1.1 | 8.8 | +0.06 (+5.77%) | 261,700 |
1 Jul 2020 | USD | 1.05 | 1.06 | 1.02 | 1.04 | 8.32 | +0.01 (+0.97%) | 227,000 |
30 Jun 2020 | USD | 1.01 | 1.04 | 1 | 1.03 | 8.24 | +0.01 (+0.98%) | 203,900 |
29 Jun 2020 | USD | 0.99 | 1.06 | 0.98 | 1.02 | 8.16 | +0.02 (+2%) | 174,000 |
26 Jun 2020 | USD | 1 | 1.02 | 0.98 | 1 | 8 | -0.01 (-0.99%) | 265,600 |
25 Jun 2020 | USD | 1.01 | 1.03 | 0.98 | 1.01 | 8.08 | -0.01 (-0.98%) | 171,200 |
24 Jun 2020 | USD | 1.05 | 1.05 | 0.98 | 1.02 | 8.16 | -0.01 (-0.97%) | 222,800 |
23 Jun 2020 | USD | 1.05 | 1.08 | 1.01 | 1.03 | 8.24 | -0.01 (-0.96%) | 221,700 |
22 Jun 2020 | USD | 1.08 | 1.12 | 1.03 | 1.04 | 8.32 | -0.02 (-1.89%) | 241,400 |
19 Jun 2020 | USD | 1.05 | 1.08 | 1.03 | 1.06 | 8.48 | +0.02 (+1.92%) | 260,200 |
18 Jun 2020 | USD | 1.07 | 1.07 | 1 | 1.04 | 8.32 | 0.0 (0.0%) | 286,800 |
17 Jun 2020 | USD | 1.02 | 1.09 | 1.02 | 1.04 | 8.32 | -0.01 (-0.95%) | 195,400 |
16 Jun 2020 | USD | 1.06 | 1.12 | 1.04 | 1.05 | 8.4 | +0.01 (+0.96%) | 287,700 |
15 Jun 2020 | USD | 0.96 | 1.09 | 0.96 | 1.04 | 8.32 | +0.01 (+0.97%) | 351,900 |
12 Jun 2020 | USD | 1.04 | 1.1 | 1 | 1.03 | 8.24 | +0.01 (+0.98%) | 400,700 |
11 Jun 2020 | USD | 1.03 | 1.11 | 1.01 | 1.02 | 8.16 | -0.07 (-6.42%) | 519,600 |
10 Jun 2020 | USD | 1.18 | 1.25 | 1.06 | 1.09 | 8.72 | -0.12 (-9.92%) | 611,800 |
9 Jun 2020 | USD | 1.52 | 1.55 | 1.1 | 1.21 | 9.68 | -0.01 (-0.82%) | 3,618,000 |
8 Jun 2020 | USD | 1.12 | 1.24 | 1.02 | 1.22 | 9.76 | +0.12 (+10.91%) | 925,600 |