Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 0.77 | 0.82 | 0.77 | 0.8 | 0.8 | +0.05 (+6.67%) | 603,500 |
28 Aug 2020 | USD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | +0.05 (+7.14%) | 668,700 |
27 Aug 2020 | USD | 0.75 | 0.75 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 436,800 |
26 Aug 2020 | USD | 0.59 | 0.72 | 0.57 | 0.72 | 0.72 | +0.11 (+18.03%) | 1,392,700 |
25 Aug 2020 | USD | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 474,400 |
24 Aug 2020 | USD | 0.7 | 0.7 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 459,900 |
21 Aug 2020 | USD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 369,200 |
20 Aug 2020 | USD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 393,100 |
19 Aug 2020 | USD | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 411,000 |
18 Aug 2020 | USD | 0.77 | 0.77 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 548,200 |
17 Aug 2020 | USD | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 675,600 |
14 Aug 2020 | USD | 0.71 | 0.76 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 335,200 |
13 Aug 2020 | USD | 0.75 | 0.81 | 0.71 | 0.77 | 0.77 | +0.07 (+10.00%) | 584,400 |
12 Aug 2020 | USD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 412,500 |
11 Aug 2020 | USD | 0.74 | 0.74 | 0.67 | 0.7 | 0.7 | -0.05 (-6.67%) | 858,400 |
10 Aug 2020 | USD | 0.79 | 0.8 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 505,100 |
7 Aug 2020 | USD | 0.79 | 0.8 | 0.72 | 0.76 | 0.76 | -0.04 (-5%) | 613,800 |
6 Aug 2020 | USD | 0.89 | 0.89 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 562,900 |
5 Aug 2020 | USD | 0.9 | 0.92 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,051,800 |
4 Aug 2020 | USD | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | +0.02 (+2.44%) | 681,300 |
3 Aug 2020 | USD | 0.83 | 0.85 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 453,300 |
31 Jul 2020 | USD | 0.79 | 0.8 | 0.74 | 0.78 | 0.78 | +0.06 (+8.33%) | 717,600 |
30 Jul 2020 | USD | 0.73 | 0.75 | 0.68 | 0.72 | 0.72 | -0.05 (-6.49%) | 794,500 |
29 Jul 2020 | USD | 0.82 | 0.82 | 0.72 | 0.77 | 0.77 | -0.03 (-3.75%) | 825,200 |
28 Jul 2020 | USD | 0.77 | 0.82 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 603,700 |
27 Jul 2020 | USD | 0.9 | 0.9 | 0.79 | 0.8 | 0.8 | +0.03 (+3.90%) | 949,400 |
24 Jul 2020 | USD | 0.79 | 0.84 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 728,500 |
23 Jul 2020 | USD | 0.89 | 0.89 | 0.76 | 0.79 | 0.79 | -0.05 (-5.95%) | 999,300 |
22 Jul 2020 | USD | 0.94 | 0.94 | 0.78 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,556,300 |
21 Jul 2020 | USD | 0.98 | 0.98 | 0.81 | 0.83 | 0.83 | +0.07 (+9.21%) | 1,257,600 |