Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | USD | 1.29 | 1.43 | 1.2501 | 1.31 | 1.31 | +0.019 (+1.46%) | 115,720 |
11 Aug 2020 | USD | 1.37 | 1.42 | 1.2912 | 1.2912 | 1.2912 | -0.129 (-9.07%) | 46,028 |
10 Aug 2020 | USD | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 46,171 |
7 Aug 2020 | USD | 1.48 | 1.49 | 1.41 | 1.4799 | 1.4799 | +0.016 (+1.07%) | 42,889 |
6 Aug 2020 | USD | 1.6072 | 1.62 | 1.4642 | 1.4642 | 1.4642 | -0.116 (-7.33%) | 42,803 |
5 Aug 2020 | USD | 1.61 | 1.645 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 19,030 |
4 Aug 2020 | USD | 1.555 | 1.675 | 1.555 | 1.59 | 1.59 | +0.085 (+5.65%) | 25,038 |
3 Aug 2020 | USD | 1.54 | 1.54 | 1.505 | 1.505 | 1.505 | -0.02 (-1.31%) | 28,330 |
31 Jul 2020 | USD | 1.56 | 1.6 | 1.525 | 1.525 | 1.525 | +0.015 (+0.99%) | 31,135 |
30 Jul 2020 | USD | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -0.11 (-6.79%) | 21,748 |
29 Jul 2020 | USD | 1.62 | 1.6332 | 1.6 | 1.62 | 1.62 | -0.035 (-2.10%) | 19,457 |
28 Jul 2020 | USD | 1.6438 | 1.71 | 1.63 | 1.6548 | 1.6548 | -0.065 (-3.79%) | 46,584 |
27 Jul 2020 | USD | 1.82 | 1.8399 | 1.59 | 1.72 | 1.72 | 0.0 (0.0%) | 79,722 |
24 Jul 2020 | USD | 1.595 | 1.7525 | 1.5845 | 1.72 | 1.72 | +0.112 (+6.99%) | 56,905 |
23 Jul 2020 | USD | 1.82 | 1.82 | 1.5972 | 1.6076 | 1.6076 | -0.192 (-10.69%) | 70,197 |
22 Jul 2020 | USD | 1.537 | 1.83 | 1.502 | 1.8 | 1.8 | +0.331 (+22.49%) | 94,344 |
21 Jul 2020 | USD | 1.49 | 1.5175 | 1.46 | 1.4695 | 1.4695 | -0.019 (-1.28%) | 48,098 |
20 Jul 2020 | USD | 1.381 | 1.597 | 1.38 | 1.4885 | 1.4885 | +0.165 (+12.49%) | 95,026 |
17 Jul 2020 | USD | 1.31 | 1.37 | 1.31 | 1.3232 | 1.3232 | +0.043 (+3.38%) | 37,919 |
16 Jul 2020 | USD | 1.29 | 1.3105 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 39,095 |
15 Jul 2020 | USD | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -0.005 (-0.39%) | 26,799 |
14 Jul 2020 | USD | 1.2683 | 1.3 | 1.26 | 1.285 | 1.285 | +0.005 (+0.40%) | 6,380 |
13 Jul 2020 | USD | 1.34 | 1.3967 | 1.26 | 1.2799 | 1.2799 | -0.05 (-3.77%) | 53,085 |
10 Jul 2020 | USD | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.005 (-0.37%) | 17,648 |
9 Jul 2020 | USD | 1.34 | 1.3657 | 1.335 | 1.335 | 1.335 | -0.017 (-1.22%) | 6,720 |
8 Jul 2020 | USD | 1.3 | 1.397 | 1.3 | 1.3515 | 1.3515 | +0.021 (+1.62%) | 52,081 |
7 Jul 2020 | USD | 1.355 | 1.355 | 1.3 | 1.33 | 1.33 | -0.038 (-2.77%) | 34,066 |
6 Jul 2020 | USD | 1.4 | 1.4 | 1.33 | 1.3679 | 1.3679 | -0.032 (-2.29%) | 46,017 |
2 Jul 2020 | USD | 1.4398 | 1.4398 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 20,249 |
1 Jul 2020 | USD | 1.44 | 1.44 | 1.375 | 1.41 | 1.41 | 0.0 (0.0%) | 4,637 |