Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 0.685 | 0.7039 | 0.68 | 0.7039 | 0.7039 | +0.037 (+5.52%) | 74,013 |
24 Jul 2020 | USD | 0.65 | 0.675 | 0.63 | 0.6671 | 0.6671 | +0.027 (+4.23%) | 82,364 |
23 Jul 2020 | USD | 0.64 | 0.6618 | 0.6007 | 0.64 | 0.64 | +0.02 (+3.23%) | 69,074 |
22 Jul 2020 | USD | 0.6 | 0.64 | 0.5806 | 0.62 | 0.62 | +0.024 (+4.03%) | 63,569 |
21 Jul 2020 | USD | 0.5995 | 0.6 | 0.5863 | 0.596 | 0.596 | +0.007 (+1.22%) | 72,937 |
20 Jul 2020 | USD | 0.5954 | 0.6097 | 0.558 | 0.5888 | 0.5888 | +0.029 (+5.22%) | 77,291 |
17 Jul 2020 | USD | 0.5638 | 0.579 | 0.5377 | 0.5596 | 0.5596 | +0.003 (+0.56%) | 31,500 |
16 Jul 2020 | USD | 0.5889 | 0.5889 | 0.55 | 0.5565 | 0.5565 | -0.018 (-3.22%) | 24,906 |
15 Jul 2020 | USD | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | +0.004 (+0.70%) | 1,445 |
14 Jul 2020 | USD | 0.55 | 0.571 | 0.5478 | 0.571 | 0.571 | +0.021 (+3.82%) | 33,683 |
13 Jul 2020 | USD | 0.572 | 0.581 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 35,006 |
10 Jul 2020 | USD | 0.5329 | 0.579 | 0.5329 | 0.57 | 0.57 | +0.02 (+3.64%) | 2,316 |
9 Jul 2020 | USD | 0.6106 | 0.6106 | 0.55 | 0.55 | 0.55 | -0.065 (-10.57%) | 51,391 |
8 Jul 2020 | USD | 0.6135 | 0.6309 | 0.598 | 0.615 | 0.615 | +0.025 (+4.24%) | 4,040 |
7 Jul 2020 | USD | 0.5947 | 0.6163 | 0.5725 | 0.59 | 0.59 | +0.022 (+3.87%) | 26,033 |
6 Jul 2020 | USD | 0.4922 | 0.625 | 0.4922 | 0.568 | 0.568 | +0.077 (+15.71%) | 46,277 |
2 Jul 2020 | USD | 0.45 | 0.4909 | 0.45 | 0.4909 | 0.4909 | -0.009 (-1.82%) | 45,349 |
1 Jul 2020 | USD | 0.4655 | 0.501 | 0.43 | 0.5 | 0.5 | +0.06 (+13.64%) | 10,035 |
30 Jun 2020 | USD | 0.4193 | 0.4437 | 0.418 | 0.44 | 0.44 | 0.0 (0.0%) | 59,628 |
29 Jun 2020 | USD | 0.4236 | 0.4433 | 0.4236 | 0.44 | 0.44 | +0.01 (+2.33%) | 25,679 |
26 Jun 2020 | USD | 0.44 | 0.44 | 0.4 | 0.43 | 0.43 | -0.01 (-2.27%) | 65,900 |
25 Jun 2020 | USD | 0.4495 | 0.4495 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 8,401 |
24 Jun 2020 | USD | 0.45 | 0.4689 | 0.4374 | 0.445 | 0.445 | -0.024 (-5.14%) | 85,476 |
23 Jun 2020 | USD | 0.475 | 0.475 | 0.44 | 0.4691 | 0.4691 | -0.011 (-2.33%) | 33,000 |
22 Jun 2020 | USD | 0.4769 | 0.4843 | 0.46 | 0.4803 | 0.4803 | +0.02 (+4.41%) | 12,500 |
19 Jun 2020 | USD | 0.4592 | 0.4605 | 0.4574 | 0.46 | 0.46 | -0.007 (-1.48%) | 6,690 |
18 Jun 2020 | USD | 0.459 | 0.47 | 0.445 | 0.4669 | 0.4669 | -0.002 (-0.34%) | 27,699 |
17 Jun 2020 | USD | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | +0.012 (+2.70%) | 1,500 |
16 Jun 2020 | USD | 0.46 | 0.46 | 0.4562 | 0.4562 | 0.4562 | -0.001 (-0.18%) | 10,823 |
15 Jun 2020 | USD | 0.441 | 0.467 | 0.44 | 0.457 | 0.457 | +0.015 (+3.39%) | 10,410 |