Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 1.29 | 1.37 | 1.273 | 1.31 | 1.31 | +0.05 (+3.97%) | 264,900 |
31 Jul 2020 | USD | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | +0.041 (+3.36%) | 344,700 |
30 Jul 2020 | USD | 1.26 | 1.27 | 1.181 | 1.219 | 1.219 | -0.047 (-3.71%) | 318,000 |
29 Jul 2020 | USD | 1.232 | 1.279 | 1.2 | 1.266 | 1.266 | +0.016 (+1.28%) | 285,000 |
28 Jul 2020 | USD | 1.245 | 1.32 | 1.23 | 1.25 | 1.25 | -0.021 (-1.65%) | 337,500 |
27 Jul 2020 | USD | 1.35 | 1.35 | 1.23 | 1.271 | 1.271 | +0.101 (+8.63%) | 453,900 |
24 Jul 2020 | USD | 1.17 | 1.23 | 1.148 | 1.17 | 1.17 | -0.05 (-4.10%) | 499,700 |
23 Jul 2020 | USD | 1.33 | 1.35 | 1.22 | 1.22 | 1.22 | -0.1 (-7.58%) | 299,100 |
22 Jul 2020 | USD | 1.31 | 1.321 | 1.21 | 1.32 | 1.32 | +0.05 (+3.94%) | 532,100 |
21 Jul 2020 | USD | 1.33 | 1.405 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 646,100 |
20 Jul 2020 | USD | 1.18 | 1.295 | 1.129 | 1.27 | 1.27 | +0.13 (+11.40%) | 533,000 |
17 Jul 2020 | USD | 1.095 | 1.159 | 1.08 | 1.14 | 1.14 | +0.06 (+5.56%) | 266,500 |
16 Jul 2020 | USD | 1.116 | 1.17 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 240,800 |
15 Jul 2020 | USD | 1.069 | 1.12 | 1.055 | 1.1 | 1.1 | +0.057 (+5.47%) | 324,300 |
14 Jul 2020 | USD | 1.1 | 1.15 | 1.03 | 1.043 | 1.043 | -0.047 (-4.31%) | 447,300 |
13 Jul 2020 | USD | 1.09 | 1.17 | 1.01 | 1.09 | 1.09 | +0.087 (+8.67%) | 933,500 |
10 Jul 2020 | USD | 1.01 | 1.13 | 0.967 | 1.003 | 1.003 | +0.098 (+10.83%) | 1,745,200 |
9 Jul 2020 | USD | 0.965 | 1 | 0.81 | 0.905 | 0.905 | -0.08 (-8.12%) | 1,016,400 |
8 Jul 2020 | USD | 0.991 | 1.01 | 0.96 | 0.985 | 0.985 | +0.025 (+2.60%) | 565,600 |
7 Jul 2020 | USD | 0.984 | 1.02 | 0.952 | 0.96 | 0.96 | -0.02 (-2.04%) | 201,300 |
6 Jul 2020 | USD | 0.975 | 1.01 | 0.95 | 0.98 | 0.98 | +0.002 (+0.20%) | 358,500 |
2 Jul 2020 | USD | 1.02 | 1.03 | 0.95 | 0.978 | 0.978 | -0.046 (-4.49%) | 590,500 |
1 Jul 2020 | USD | 1 | 1.05 | 0.987 | 1.024 | 1.024 | +0.024 (+2.40%) | 298,400 |
30 Jun 2020 | USD | 0.96 | 1.005 | 0.897 | 1 | 1 | +0.055 (+5.82%) | 591,200 |
29 Jun 2020 | USD | 0.94 | 1.057 | 0.91 | 0.945 | 0.945 | +0.043 (+4.77%) | 1,294,300 |
26 Jun 2020 | USD | 0.837 | 1.025 | 0.72 | 0.902 | 0.902 | +0.098 (+12.19%) | 1,726,500 |
25 Jun 2020 | USD | 0.656 | 0.83 | 0.619 | 0.804 | 0.804 | +0.173 (+27.42%) | 765,900 |
24 Jun 2020 | USD | 0.608 | 0.684 | 0.591 | 0.631 | 0.631 | +0.018 (+2.94%) | 558,100 |
23 Jun 2020 | USD | 0.566 | 0.622 | 0.554 | 0.613 | 0.613 | +0.051 (+9.07%) | 611,200 |
22 Jun 2020 | USD | 0.625 | 0.625 | 0.555 | 0.562 | 0.562 | -0.018 (-3.10%) | 549,800 |