Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | USD | 1.589 | 1.589 | 1.58 | 1.585 | 1.585 | -0.004 (-0.25%) | 41,600 |
3 Jul 2020 | USD | 1.589 | 1.589 | 1.589 | 1.589 | 1.589 | +0.022 (+1.40%) | 41,000 |
2 Jul 2020 | USD | 1.538 | 1.567 | 1.538 | 1.567 | 1.567 | +0.034 (+2.22%) | 126,000 |
1 Jul 2020 | USD | 1.536 | 1.536 | 1.533 | 1.533 | 1.533 | +0.015 (+0.99%) | 84,500 |
30 Jun 2020 | USD | 1.518 | 1.518 | 1.518 | 1.518 | 1.518 | -0.001 (-0.07%) | 0 |
29 Jun 2020 | USD | 1.493 | 1.519 | 1.493 | 1.519 | 1.519 | +0.01 (+0.66%) | 85,000 |
26 Jun 2020 | USD | 1.509 | 1.509 | 1.509 | 1.509 | 1.509 | +0.011 (+0.73%) | 0 |
25 Jun 2020 | USD | 1.49 | 1.498 | 1.49 | 1.498 | 1.498 | -0.012 (-0.79%) | 46,000 |
24 Jun 2020 | USD | 1.543 | 1.543 | 1.51 | 1.51 | 1.51 | -0.025 (-1.63%) | 54,200 |
23 Jun 2020 | USD | 1.554 | 1.554 | 1.535 | 1.535 | 1.535 | -0.003 (-0.20%) | 82,000 |
22 Jun 2020 | USD | 1.534 | 1.538 | 1.534 | 1.538 | 1.538 | -0.017 (-1.09%) | 85,500 |
19 Jun 2020 | USD | 1.554 | 1.555 | 1.542 | 1.555 | 1.555 | +0.002 (+0.13%) | 86,000 |
18 Jun 2020 | USD | 1.524 | 1.553 | 1.524 | 1.553 | 1.553 | +0.001 (+0.06%) | 164,000 |
17 Jun 2020 | USD | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | +0.009 (+0.58%) | 0 |
16 Jun 2020 | USD | 1.545 | 1.556 | 1.53 | 1.543 | 1.543 | +0.017 (+1.11%) | 134,220 |
15 Jun 2020 | USD | 1.536 | 1.553 | 1.526 | 1.526 | 1.526 | -0.04 (-2.55%) | 224,000 |
12 Jun 2020 | USD | 1.566 | 1.566 | 1.566 | 1.566 | 1.566 | -0.049 (-3.03%) | 0 |
11 Jun 2020 | USD | 1.585 | 1.615 | 1.58 | 1.615 | 1.615 | +0.001 (+0.06%) | 264,800 |
10 Jun 2020 | USD | 1.614 | 1.614 | 1.614 | 1.614 | 1.614 | 0.0 (0.0%) | 31,900 |
9 Jun 2020 | USD | 1.615 | 1.615 | 1.614 | 1.614 | 1.614 | +0.011 (+0.69%) | 47,000 |
8 Jun 2020 | USD | 1.62 | 1.62 | 1.6 | 1.603 | 1.603 | +0.055 (+3.55%) | 11,570 |
5 Jun 2020 | USD | 1.548 | 1.548 | 1.548 | 1.548 | 1.548 | -0.05 (-3.13%) | 800 |
4 Jun 2020 | USD | 1.544 | 1.598 | 1.544 | 1.598 | 1.598 | +0.048 (+3.10%) | 90,100 |
3 Jun 2020 | USD | 1.492 | 1.55 | 1.492 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,930 |
2 Jun 2020 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.032 (+2.21%) | 0 |
1 Jun 2020 | USD | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | +0.038 (+2.70%) | 0 |
29 May 2020 | USD | 1.406 | 1.41 | 1.394 | 1.41 | 1.41 | +0.064 (+4.75%) | 166,000 |
28 May 2020 | USD | 1.343 | 1.346 | 1.343 | 1.346 | 1.346 | +0.029 (+2.20%) | 6,000 |
27 May 2020 | USD | 1.317 | 1.317 | 1.317 | 1.317 | 1.317 | -0.012 (-0.90%) | 1,000 |
26 May 2020 | USD | 1.344 | 1.344 | 1.322 | 1.329 | 1.329 | -0.008 (-0.60%) | 97,010 |