Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 0.8 | 0.8495 | 0.781 | 0.82 | 0.82 | +0.015 (+1.86%) | 579,657 |
31 Jul 2020 | USD | 0.798 | 0.85 | 0.78 | 0.805 | 0.805 | +0.035 (+4.55%) | 670,391 |
30 Jul 2020 | USD | 0.8066 | 0.8194 | 0.76 | 0.77 | 0.77 | -0.07 (-8.29%) | 592,092 |
29 Jul 2020 | USD | 0.91 | 0.91 | 0.7606 | 0.8396 | 0.8396 | -0.025 (-2.94%) | 1,318,223 |
28 Jul 2020 | USD | 0.7388 | 0.9499 | 0.722 | 0.865 | 0.865 | +0.112 (+14.90%) | 2,675,840 |
27 Jul 2020 | USD | 0.65 | 0.77 | 0.65 | 0.7528 | 0.7528 | +0.118 (+18.53%) | 1,774,137 |
24 Jul 2020 | USD | 0.6205 | 0.6757 | 0.6201 | 0.6351 | 0.6351 | -0.035 (-5.17%) | 1,592,365 |
23 Jul 2020 | USD | 0.6999 | 0.719 | 0.6054 | 0.6697 | 0.6697 | -0.005 (-0.73%) | 1,374,039 |
22 Jul 2020 | USD | 0.59 | 0.799 | 0.565 | 0.6746 | 0.6746 | +0.066 (+10.86%) | 4,498,647 |
21 Jul 2020 | USD | 0.6 | 0.645 | 0.58 | 0.6085 | 0.6085 | -0.032 (-4.94%) | 1,113,186 |
20 Jul 2020 | USD | 0.6817 | 0.6817 | 0.6375 | 0.6401 | 0.6401 | -0.008 (-1.19%) | 634,335 |
17 Jul 2020 | USD | 0.7255 | 0.7448 | 0.635 | 0.6478 | 0.6478 | -0.072 (-10.03%) | 745,504 |
16 Jul 2020 | USD | 0.725 | 0.756 | 0.71 | 0.72 | 0.72 | -0.012 (-1.67%) | 171,504 |
15 Jul 2020 | USD | 0.7 | 0.77 | 0.7 | 0.7322 | 0.7322 | +0 (+0.03%) | 167,032 |
14 Jul 2020 | USD | 0.7562 | 0.7688 | 0.6728 | 0.732 | 0.732 | -0.038 (-4.92%) | 521,743 |
13 Jul 2020 | USD | 0.76 | 0.79 | 0.75 | 0.7699 | 0.7699 | -0.013 (-1.65%) | 360,729 |
10 Jul 2020 | USD | 0.8721 | 0.9 | 0.75 | 0.7828 | 0.7828 | -0.082 (-9.50%) | 771,376 |
9 Jul 2020 | USD | 0.89 | 0.94 | 0.8604 | 0.865 | 0.865 | -0.023 (-2.62%) | 450,581 |
8 Jul 2020 | USD | 0.86 | 0.915 | 0.8502 | 0.8883 | 0.8883 | +0.038 (+4.48%) | 329,721 |
7 Jul 2020 | USD | 0.86 | 0.885 | 0.8322 | 0.8502 | 0.8502 | +0 (+0.01%) | 161,501 |
6 Jul 2020 | USD | 0.8056 | 0.8629 | 0.805 | 0.8501 | 0.8501 | +0.039 (+4.81%) | 295,906 |
2 Jul 2020 | USD | 0.8835 | 0.901 | 0.796 | 0.8111 | 0.8111 | -0.097 (-10.67%) | 663,913 |
1 Jul 2020 | USD | 0.95 | 0.965 | 0.771 | 0.908 | 0.908 | -0.042 (-4.41%) | 392,521 |
30 Jun 2020 | USD | 1 | 1.03 | 0.89 | 0.9499 | 0.9499 | -0.015 (-1.54%) | 416,559 |
29 Jun 2020 | USD | 1 | 1.1 | 0.9514 | 0.9648 | 0.9648 | +0.005 (+0.50%) | 734,941 |
26 Jun 2020 | USD | 1.05 | 1.05 | 0.8738 | 0.96 | 0.96 | -0.09 (-8.57%) | 605,537 |
25 Jun 2020 | USD | 0.9345 | 1.05 | 0.88 | 1.05 | 1.05 | +0.135 (+14.73%) | 1,440,002 |
24 Jun 2020 | USD | 0.785 | 0.95 | 0.771 | 0.9152 | 0.9152 | +0.127 (+16.11%) | 933,828 |
23 Jun 2020 | USD | 0.79 | 0.79 | 0.74 | 0.7882 | 0.7882 | +0.019 (+2.42%) | 210,928 |
22 Jun 2020 | USD | 0.76 | 0.7752 | 0.7108 | 0.7696 | 0.7696 | +0.048 (+6.71%) | 355,231 |