Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2020 | USD | 1.1493 | 1.18 | 1.1 | 1.1661 | 1.1661 | +0.02 (+1.75%) | 23,330 |
17 Aug 2020 | USD | 1.0977 | 1.1983 | 1.0977 | 1.146 | 1.146 | +0.024 (+2.10%) | 34,957 |
14 Aug 2020 | USD | 1.0531 | 1.1224 | 1.035 | 1.1224 | 1.1224 | +0.082 (+7.84%) | 63,898 |
13 Aug 2020 | USD | 1.0975 | 1.1433 | 1.0408 | 1.0408 | 1.0408 | -0.044 (-4.09%) | 58,538 |
12 Aug 2020 | USD | 1.0313 | 1.1 | 0.9642 | 1.0852 | 1.0852 | +0.136 (+14.29%) | 84,344 |
11 Aug 2020 | USD | 0.91 | 0.9495 | 0.91 | 0.9495 | 0.9495 | +0.053 (+5.89%) | 5,212 |
10 Aug 2020 | USD | 0.9169 | 0.9169 | 0.873 | 0.8967 | 0.8967 | +0.005 (+0.56%) | 12,100 |
7 Aug 2020 | USD | 0.85 | 0.9 | 0.85 | 0.8917 | 0.8917 | +0.03 (+3.46%) | 9,670 |
6 Aug 2020 | USD | 0.8906 | 0.8906 | 0.8298 | 0.8619 | 0.8619 | -0.037 (-4.13%) | 21,950 |
5 Aug 2020 | USD | 0.94 | 0.9696 | 0.898 | 0.899 | 0.899 | -0.025 (-2.68%) | 11,550 |
4 Aug 2020 | USD | 1.0911 | 1.15 | 0.87 | 0.9238 | 0.9238 | -0.233 (-20.14%) | 95,613 |
3 Aug 2020 | USD | 1.09 | 1.1568 | 1.05 | 1.1568 | 1.1568 | +0.09 (+8.45%) | 34,175 |
31 Jul 2020 | USD | 0.95 | 1.0667 | 0.9434 | 1.0667 | 1.0667 | +0.133 (+14.24%) | 76,127 |
30 Jul 2020 | USD | 0.99 | 0.99 | 0.929 | 0.9337 | 0.9337 | -0.016 (-1.72%) | 32,539 |
29 Jul 2020 | USD | 0.79 | 0.95 | 0.79 | 0.95 | 0.95 | +0.19 (+25%) | 61,465 |
28 Jul 2020 | USD | 0.7742 | 0.7742 | 0.744 | 0.76 | 0.76 | -0.016 (-2.05%) | 5,129 |
27 Jul 2020 | USD | 0.7485 | 0.79 | 0.7208 | 0.7759 | 0.7759 | +0.036 (+4.85%) | 41,979 |
24 Jul 2020 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 0.762 | 0.765 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 20,313 |
22 Jul 2020 | USD | 0.7323 | 0.744 | 0.73 | 0.73 | 0.73 | +0.005 (+0.69%) | 13,798 |
21 Jul 2020 | USD | 0.7055 | 0.73 | 0.7011 | 0.725 | 0.725 | +0.026 (+3.78%) | 18,370 |
20 Jul 2020 | USD | 0.703 | 0.704 | 0.6985 | 0.6986 | 0.6986 | +0.029 (+4.27%) | 14,276 |
17 Jul 2020 | USD | 0.6738 | 0.718 | 0.6444 | 0.67 | 0.67 | 0.0 (0.0%) | 11,295 |
16 Jul 2020 | USD | 0.6916 | 0.6916 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,309 |
15 Jul 2020 | USD | 0.624 | 0.7 | 0.593 | 0.7 | 0.7 | +0.06 (+9.46%) | 20,200 |
14 Jul 2020 | USD | 0.6924 | 0.6924 | 0.6395 | 0.6395 | 0.6395 | -0.051 (-7.33%) | 11,760 |
13 Jul 2020 | USD | 0.6974 | 0.6974 | 0.6901 | 0.6901 | 0.6901 | -0.005 (-0.69%) | 21,538 |
10 Jul 2020 | USD | 0.6873 | 0.6949 | 0.6785 | 0.6949 | 0.6949 | +0.017 (+2.43%) | 9,199 |
9 Jul 2020 | USD | 0.65 | 0.7 | 0.616 | 0.6784 | 0.6784 | +0.048 (+7.68%) | 28,864 |
8 Jul 2020 | USD | 0.6152 | 0.642 | 0.6152 | 0.63 | 0.63 | +0.003 (+0.51%) | 9,479 |