Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 1.41 | 1.46 | 1.37 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,910 |
27 Jul 2020 | USD | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 4,566 |
24 Jul 2020 | USD | 1.36 | 1.42 | 1.31 | 1.41 | 1.41 | +0.07 (+5.22%) | 5,388 |
23 Jul 2020 | USD | 1.43 | 1.449 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 11,191 |
22 Jul 2020 | USD | 1.43 | 1.475 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 5,354 |
21 Jul 2020 | USD | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | -0.05 (-3.31%) | 10,094 |
20 Jul 2020 | USD | 1.56 | 1.57 | 1.43 | 1.51 | 1.51 | +0.01 (+0.67%) | 11,746 |
17 Jul 2020 | USD | 1.42 | 1.53 | 1.383 | 1.5 | 1.5 | +0.09 (+6.38%) | 12,279 |
16 Jul 2020 | USD | 1.34 | 1.44 | 1.28 | 1.41 | 1.41 | +0.08 (+6.02%) | 8,900 |
15 Jul 2020 | USD | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | +0.06 (+4.72%) | 6,075 |
14 Jul 2020 | USD | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,505 |
13 Jul 2020 | USD | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 7,811 |
10 Jul 2020 | USD | 1.34 | 1.38 | 1.315 | 1.33 | 1.33 | -0.01 (-0.75%) | 4,849 |
9 Jul 2020 | USD | 1.38 | 1.42 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 6,022 |
8 Jul 2020 | USD | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 3,788 |
7 Jul 2020 | USD | 1.34 | 1.42 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 4,814 |
6 Jul 2020 | USD | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 5,724 |
2 Jul 2020 | USD | 1.38 | 1.42 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 6,060 |
1 Jul 2020 | USD | 1.36 | 1.4 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,863 |
30 Jun 2020 | USD | 1.39 | 1.41 | 1.32 | 1.37 | 1.37 | -0.02 (-1.44%) | 6,156 |
29 Jun 2020 | USD | 1.44 | 1.47 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 8,306 |
26 Jun 2020 | USD | 1.49 | 1.49 | 1.37 | 1.41 | 1.41 | -0.05 (-3.42%) | 7,390 |
25 Jun 2020 | USD | 1.44 | 1.55 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 8,431 |
24 Jun 2020 | USD | 1.5 | 1.54 | 1.44 | 1.49 | 1.49 | -0.02 (-1.32%) | 7,307 |
23 Jun 2020 | USD | 1.49 | 1.535 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 6,571 |
22 Jun 2020 | USD | 1.5 | 1.53 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 3,993 |
19 Jun 2020 | USD | 1.51 | 1.57 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 6,778 |
18 Jun 2020 | USD | 1.44 | 1.52 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 4,617 |
17 Jun 2020 | USD | 1.46 | 1.495 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 3,229 |
16 Jun 2020 | USD | 1.51 | 1.51 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 4,309 |