Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 1.45 | 1.46 | 1.35 | 1.39 | 13.9 | -0.04 (-2.80%) | 5,693,555 |
28 Jul 2020 | USD | 1.4 | 1.51 | 1.39 | 1.43 | 14.3 | -0.01 (-0.69%) | 6,241,949 |
27 Jul 2020 | USD | 1.46 | 1.48 | 1.4 | 1.44 | 14.4 | +0.1 (+7.46%) | 8,095,484 |
24 Jul 2020 | USD | 1.34 | 1.35 | 1.2727 | 1.34 | 13.4 | +0.06 (+4.69%) | 3,508,803 |
23 Jul 2020 | USD | 1.35 | 1.37 | 1.23 | 1.28 | 12.8 | -0.06 (-4.48%) | 8,472,102 |
22 Jul 2020 | USD | 1.35 | 1.43 | 1.32 | 1.34 | 13.4 | +0.05 (+3.88%) | 11,971,904 |
21 Jul 2020 | USD | 1.26 | 1.31 | 1.24 | 1.29 | 12.9 | +0.1 (+8.40%) | 12,478,327 |
20 Jul 2020 | USD | 1.14 | 1.2 | 1.11 | 1.19 | 11.9 | +0.08 (+7.21%) | 7,301,927 |
17 Jul 2020 | USD | 1.08 | 1.11 | 1.05 | 1.11 | 11.1 | +0.05 (+4.72%) | 3,060,900 |
16 Jul 2020 | USD | 1.07 | 1.08 | 1.02 | 1.06 | 10.6 | -0.04 (-3.64%) | 2,866,900 |
15 Jul 2020 | USD | 1.06 | 1.1 | 1.03 | 1.1 | 11 | +0.04 (+3.77%) | 7,288,500 |
14 Jul 2020 | USD | 1.03 | 1.06 | 1.01 | 1.06 | 10.6 | +0.02 (+1.92%) | 2,762,900 |
13 Jul 2020 | USD | 1.12 | 1.12 | 1.02 | 1.04 | 10.4 | -0.04 (-3.70%) | 4,284,700 |
10 Jul 2020 | USD | 1.1 | 1.13 | 1.07 | 1.08 | 10.8 | -0.02 (-1.82%) | 3,526,400 |
9 Jul 2020 | USD | 1.14 | 1.15 | 1.04 | 1.1 | 11 | -0.01 (-0.90%) | 4,182,400 |
8 Jul 2020 | USD | 1.08 | 1.14 | 1.08 | 1.11 | 11.1 | +0.05 (+4.72%) | 4,453,800 |
7 Jul 2020 | USD | 1.03 | 1.08 | 1.01 | 1.06 | 10.6 | +0.02 (+1.92%) | 4,028,700 |
6 Jul 2020 | USD | 1.04 | 1.06 | 1 | 1.04 | 10.4 | +0.04 (+4%) | 4,985,700 |
2 Jul 2020 | USD | 1 | 1.05 | 0.98 | 1 | 10 | +0.014 (+1.42%) | 4,324,700 |
1 Jul 2020 | USD | 1.03 | 1.03 | 0.952 | 0.986 | 9.86 | -0.024 (-2.38%) | 2,777,800 |
30 Jun 2020 | USD | 1 | 1.03 | 0.981 | 1.01 | 10.1 | +0.02 (+2.02%) | 7,896,700 |
29 Jun 2020 | USD | 0.971 | 1.01 | 0.971 | 0.99 | 9.9 | +0.021 (+2.17%) | 4,098,300 |
26 Jun 2020 | USD | 0.925 | 0.978 | 0.89 | 0.969 | 9.69 | +0.053 (+5.79%) | 5,351,100 |
25 Jun 2020 | USD | 0.94 | 0.94 | 0.906 | 0.916 | 9.16 | -0.014 (-1.51%) | 2,508,900 |
24 Jun 2020 | USD | 0.96 | 0.97 | 0.912 | 0.93 | 9.3 | -0.029 (-3.02%) | 3,254,700 |
23 Jun 2020 | USD | 0.959 | 0.97 | 0.935 | 0.959 | 9.59 | +0.028 (+3.01%) | 2,726,200 |
22 Jun 2020 | USD | 0.92 | 0.96 | 0.911 | 0.931 | 9.31 | +0.041 (+4.61%) | 4,004,900 |
19 Jun 2020 | USD | 0.905 | 0.92 | 0.87 | 0.89 | 8.9 | +0.02 (+2.30%) | 14,976,300 |
18 Jun 2020 | USD | 0.905 | 0.918 | 0.868 | 0.87 | 8.7 | -0.045 (-4.92%) | 4,502,500 |
17 Jun 2020 | USD | 0.92 | 0.928 | 0.894 | 0.915 | 9.15 | +0.011 (+1.22%) | 2,197,600 |