Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 1.3 | 1.38 | 1.16 | 1.2 | 1.2 | -0.1 (-7.69%) | 125,100 |
31 Jul 2020 | USD | 1.2 | 1.34 | 1.12 | 1.3 | 1.3 | +0.01 (+0.78%) | 99,200 |
30 Jul 2020 | USD | 1.35 | 1.39 | 1.17 | 1.29 | 1.29 | -0.01 (-0.77%) | 250,000 |
29 Jul 2020 | USD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 95,300 |
28 Jul 2020 | USD | 1.27 | 1.35 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 118,000 |
27 Jul 2020 | USD | 1.49 | 1.5 | 1.25 | 1.29 | 1.29 | -0.19 (-12.84%) | 116,300 |
24 Jul 2020 | USD | 1.59 | 1.59 | 1.35 | 1.48 | 1.48 | -0.11 (-6.92%) | 146,700 |
23 Jul 2020 | USD | 1.57 | 1.79 | 1.5 | 1.59 | 1.59 | +0.18 (+12.77%) | 324,100 |
22 Jul 2020 | USD | 1.38 | 1.44 | 1.23 | 1.41 | 1.41 | +0.02 (+1.44%) | 164,900 |
21 Jul 2020 | USD | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 76,700 |
20 Jul 2020 | USD | 1.41 | 1.5 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 69,500 |
17 Jul 2020 | USD | 1.52 | 1.55 | 1.31 | 1.41 | 1.41 | -0.03 (-2.08%) | 75,000 |
16 Jul 2020 | USD | 1.47 | 1.47 | 1.3 | 1.44 | 1.44 | -0.01 (-0.69%) | 47,100 |
15 Jul 2020 | USD | 1.46 | 1.52 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 40,700 |
14 Jul 2020 | USD | 1.6 | 1.6 | 1.36 | 1.48 | 1.48 | -0.09 (-5.73%) | 66,400 |
13 Jul 2020 | USD | 1.6 | 1.67 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 112,500 |
10 Jul 2020 | USD | 1.65 | 1.75 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 131,100 |
9 Jul 2020 | USD | 1.55 | 1.75 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 137,600 |
8 Jul 2020 | USD | 1.71 | 1.76 | 1.52 | 1.55 | 1.55 | -0.17 (-9.88%) | 148,300 |
7 Jul 2020 | USD | 1.73 | 1.82 | 1.54 | 1.72 | 1.72 | -0.01 (-0.58%) | 61,700 |
6 Jul 2020 | USD | 1.93 | 1.96 | 1.7 | 1.73 | 1.73 | -0.24 (-12.18%) | 114,900 |
2 Jul 2020 | USD | 2.08 | 2.1 | 1.87 | 1.97 | 1.97 | -0.06 (-2.96%) | 102,600 |
1 Jul 2020 | USD | 1.96 | 2.14 | 1.96 | 2.03 | 2.03 | +0.08 (+4.10%) | 90,900 |
30 Jun 2020 | USD | 1.92 | 2.13 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 243,900 |
29 Jun 2020 | USD | 2 | 2.04 | 1.77 | 1.92 | 1.92 | -0.08 (-4%) | 258,000 |
26 Jun 2020 | USD | 2.05 | 2.14 | 1.83 | 2 | 2 | -0.05 (-2.44%) | 184,800 |
25 Jun 2020 | USD | 1.62 | 2.3 | 1.62 | 2.05 | 2.05 | +0.43 (+26.54%) | 155,900 |
24 Jun 2020 | USD | 2.1 | 2.17 | 1.62 | 1.62 | 1.62 | -0.39 (-19.40%) | 234,300 |
23 Jun 2020 | USD | 3.15 | 3.5 | 2 | 2.01 | 2.01 | -0.53 (-20.87%) | 268,600 |
22 Jun 2020 | USD | 2.01 | 3.7 | 1.99 | 2.54 | 2.54 | +0.69 (+37.30%) | 252,900 |