Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 0.92 | 1.67 | 0.9 | 1.47 | 1.47 | +0.58 (+65.17%) | 4,439,672 |
31 Jul 2020 | USD | 0.892 | 0.91 | 0.811 | 0.89 | 0.89 | +0.011 (+1.25%) | 27,427 |
30 Jul 2020 | USD | 0.894 | 0.898 | 0.8698 | 0.879 | 0.879 | +0.001 (+0.11%) | 30,375 |
29 Jul 2020 | USD | 0.92 | 0.927 | 0.85 | 0.878 | 0.878 | -0.045 (-4.93%) | 62,124 |
28 Jul 2020 | USD | 0.958 | 0.99 | 0.88 | 0.9235 | 0.9235 | +0.007 (+0.72%) | 175,214 |
27 Jul 2020 | USD | 0.9558 | 0.98 | 0.86 | 0.9169 | 0.9169 | -0.013 (-1.41%) | 59,386 |
24 Jul 2020 | USD | 0.952 | 0.99 | 0.93 | 0.93 | 0.93 | +0.02 (+2.20%) | 7,811 |
23 Jul 2020 | USD | 0.9793 | 0.9793 | 0.9 | 0.91 | 0.91 | -0.065 (-6.67%) | 49,044 |
22 Jul 2020 | USD | 1.05 | 1.0649 | 0.962 | 0.975 | 0.975 | -0.06 (-5.80%) | 77,707 |
21 Jul 2020 | USD | 1.11 | 1.11 | 1.03 | 1.035 | 1.035 | -0.09 (-8%) | 96,060 |
20 Jul 2020 | USD | 1.12 | 1.15 | 1.11 | 1.125 | 1.125 | +0.005 (+0.45%) | 72,686 |
17 Jul 2020 | USD | 1.12 | 1.135 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 35,745 |
16 Jul 2020 | USD | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 33,312 |
15 Jul 2020 | USD | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | +0.01 (+0.93%) | 50,922 |
14 Jul 2020 | USD | 1.06 | 1.0899 | 1 | 1.08 | 1.08 | +0.07 (+6.93%) | 67,339 |
13 Jul 2020 | USD | 1.05 | 1.15 | 0.943 | 1.01 | 1.01 | -0.04 (-3.81%) | 300,838 |
10 Jul 2020 | USD | 1.05 | 1.08 | 0.972 | 1.05 | 1.05 | +0.01 (+0.96%) | 58,270 |
9 Jul 2020 | USD | 1.1 | 1.13 | 0.9201 | 1.04 | 1.04 | +0.03 (+2.97%) | 76,383 |
8 Jul 2020 | USD | 0.9 | 1.03 | 0.86 | 1.01 | 1.01 | +0.118 (+13.20%) | 179,762 |
7 Jul 2020 | USD | 0.82 | 0.91 | 0.82 | 0.8922 | 0.8922 | +0.022 (+2.56%) | 55,592 |
6 Jul 2020 | USD | 0.7914 | 0.8799 | 0.78 | 0.8699 | 0.8699 | +0.09 (+11.53%) | 109,341 |
2 Jul 2020 | USD | 0.7766 | 0.8097 | 0.7511 | 0.78 | 0.78 | +0.009 (+1.15%) | 23,722 |
1 Jul 2020 | USD | 0.82 | 0.823 | 0.751 | 0.7711 | 0.7711 | -0.049 (-5.96%) | 142,156 |
30 Jun 2020 | USD | 0.85 | 0.8599 | 0.801 | 0.82 | 0.82 | -0.025 (-2.90%) | 106,101 |
29 Jun 2020 | USD | 0.85 | 0.8697 | 0.8363 | 0.8445 | 0.8445 | +0.009 (+1.14%) | 26,494 |
26 Jun 2020 | USD | 0.8729 | 0.9499 | 0.8348 | 0.835 | 0.835 | -0.115 (-12.11%) | 88,073 |
25 Jun 2020 | USD | 0.9504 | 0.9701 | 0.9 | 0.95 | 0.95 | -0.05 (-5%) | 56,710 |
24 Jun 2020 | USD | 0.997 | 1.04 | 0.93 | 1 | 1 | -0.04 (-3.85%) | 59,221 |
23 Jun 2020 | USD | 1.08 | 1.08 | 0.9912 | 1.04 | 1.04 | +0.01 (+0.97%) | 93,100 |
22 Jun 2020 | USD | 1.07 | 1.15 | 1.01 | 1.03 | 1.03 | -0.065 (-5.91%) | 46,712 |