Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 1.78 | 1.8047 | 1.7245 | 1.7426 | 1.7426 | -0.01 (-0.55%) | 42,447 |
9 Jul 2020 | USD | 1.86 | 1.86 | 1.6922 | 1.7522 | 1.7522 | -0.053 (-2.93%) | 47,745 |
8 Jul 2020 | USD | 1.8794 | 1.893 | 1.805 | 1.805 | 1.805 | -0.033 (-1.81%) | 60,726 |
7 Jul 2020 | USD | 1.74 | 1.85 | 1.6553 | 1.8382 | 1.8382 | +0.058 (+3.27%) | 59,072 |
6 Jul 2020 | USD | 1.8 | 1.8255 | 1.7346 | 1.78 | 1.78 | -0.055 (-2.98%) | 35,989 |
2 Jul 2020 | USD | 1.83 | 1.885 | 1.8166 | 1.8346 | 1.8346 | -0.09 (-4.70%) | 42,592 |
1 Jul 2020 | USD | 1.81 | 2 | 1.79 | 1.925 | 1.925 | +0.112 (+6.17%) | 19,132 |
30 Jun 2020 | USD | 1.7483 | 1.8798 | 1.7483 | 1.8132 | 1.8132 | +0.074 (+4.24%) | 72,954 |
29 Jun 2020 | USD | 1.57 | 1.7395 | 1.57 | 1.7395 | 1.7395 | +0.179 (+11.45%) | 40,288 |
26 Jun 2020 | USD | 1.5046 | 1.57 | 1.4584 | 1.5608 | 1.5608 | +0.069 (+4.61%) | 16,867 |
25 Jun 2020 | USD | 1.45 | 1.53 | 1.45 | 1.492 | 1.492 | +0.02 (+1.37%) | 14,515 |
24 Jun 2020 | USD | 1.5579 | 1.5584 | 1.46 | 1.4718 | 1.4718 | -0.068 (-4.43%) | 68,128 |
23 Jun 2020 | USD | 1.3879 | 1.55 | 1.3879 | 1.54 | 1.54 | +0.19 (+14.07%) | 76,532 |
22 Jun 2020 | USD | 1.2479 | 1.35 | 1.2479 | 1.35 | 1.35 | +0.11 (+8.87%) | 60,149 |
19 Jun 2020 | USD | 1.218 | 1.2409 | 1.202 | 1.24 | 1.24 | +0.055 (+4.64%) | 18,721 |
18 Jun 2020 | USD | 1.1932 | 1.2 | 1.1608 | 1.185 | 1.185 | -0.002 (-0.14%) | 11,720 |
17 Jun 2020 | USD | 1.2299 | 1.2299 | 1.18 | 1.1867 | 1.1867 | -0.023 (-1.93%) | 25,200 |
16 Jun 2020 | USD | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.031 (-2.50%) | 21,230 |
15 Jun 2020 | USD | 1.18 | 1.2488 | 1.16 | 1.241 | 1.241 | +0.028 (+2.28%) | 11,115 |
12 Jun 2020 | USD | 1.24 | 1.24 | 1.19 | 1.2133 | 1.2133 | +0.023 (+1.96%) | 5,351 |
11 Jun 2020 | USD | 1.27 | 1.2824 | 1.19 | 1.19 | 1.19 | -0.042 (-3.37%) | 18,262 |
10 Jun 2020 | USD | 1.2897 | 1.2897 | 1.2315 | 1.2315 | 1.2315 | -0.028 (-2.18%) | 3,551 |
9 Jun 2020 | USD | 1.2741 | 1.3 | 1.25 | 1.259 | 1.259 | -0.014 (-1.12%) | 6,109 |
8 Jun 2020 | USD | 1.262 | 1.32 | 1.26 | 1.2733 | 1.2733 | -0.027 (-2.05%) | 14,550 |
5 Jun 2020 | USD | 1.23 | 1.3 | 1.2082 | 1.3 | 1.3 | +0.013 (+1.00%) | 9,520 |
4 Jun 2020 | USD | 1.28 | 1.3 | 1.2515 | 1.2871 | 1.2871 | +0.016 (+1.28%) | 5,442 |
3 Jun 2020 | USD | 1.24 | 1.2708 | 1.2 | 1.2708 | 1.2708 | -0.025 (-1.90%) | 20,125 |
2 Jun 2020 | USD | 1.35 | 1.3612 | 1.285 | 1.2954 | 1.2954 | -0.065 (-4.75%) | 13,930 |
1 Jun 2020 | USD | 1.325 | 1.37 | 1.325 | 1.36 | 1.36 | +0.03 (+2.26%) | 6,720 |
29 May 2020 | USD | 1.25 | 1.36 | 1.25 | 1.33 | 1.33 | +0.105 (+8.57%) | 10,100 |