Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 1.17 | 1.26 | 1.12 | 1.23 | 1.23 | +0.09 (+7.89%) | 335,792 |
7 Jul 2020 | USD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 95,209 |
6 Jul 2020 | USD | 1.14 | 1.2 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 45,748 |
3 Jul 2020 | USD | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 26,749 |
2 Jul 2020 | USD | 1.12 | 1.19 | 1.1 | 1.17 | 1.17 | +0.04 (+3.54%) | 42,559 |
1 Jul 2020 | USD | 1.17 | 1.18 | 1.07 | 1.13 | 1.13 | -0.04 (-3.42%) | 49,545 |
30 Jun 2020 | USD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 26,604 |
29 Jun 2020 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 81,841 |
26 Jun 2020 | USD | 1.17 | 1.2 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 62,366 |
25 Jun 2020 | USD | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 46,664 |
24 Jun 2020 | USD | 1.18 | 1.22 | 1.13 | 1.19 | 1.19 | -0.01 (-0.83%) | 87,299 |
23 Jun 2020 | USD | 1.26 | 1.26 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 78,207 |
22 Jun 2020 | USD | 1.1 | 1.24 | 1.08 | 1.21 | 1.21 | +0.06 (+5.22%) | 182,736 |
19 Jun 2020 | USD | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | +0.07 (+6.48%) | 26,806 |
18 Jun 2020 | USD | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 44,489 |
17 Jun 2020 | USD | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -0.02 (-1.75%) | 79,798 |
16 Jun 2020 | USD | 1.11 | 1.22 | 1.05 | 1.14 | 1.14 | +0.04 (+3.64%) | 326,304 |
15 Jun 2020 | USD | 1.11 | 1.11 | 1.05 | 1.1 | 1.1 | -0.06 (-5.17%) | 41,294 |
12 Jun 2020 | USD | 1.02 | 1.16 | 0.98 | 1.16 | 1.16 | -0.01 (-0.85%) | 217,540 |
11 Jun 2020 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
10 Jun 2020 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 1.17 | -0.04 (-3.31%) | 114,691 |
9 Jun 2020 | USD | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | +0.05 (+4.31%) | 50,817 |
8 Jun 2020 | USD | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -0.05 (-4.13%) | 91,506 |
5 Jun 2020 | USD | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | -0.01 (-0.82%) | 97,171 |
4 Jun 2020 | USD | 1.23 | 1.34 | 1.16 | 1.22 | 1.22 | -0.03 (-2.40%) | 461,636 |
3 Jun 2020 | USD | 1.29 | 1.29 | 1.2 | 1.25 | 1.25 | -0.04 (-3.10%) | 141,922 |
2 Jun 2020 | USD | 1.29 | 1.3 | 1.22 | 1.29 | 1.29 | 0.0 (0.0%) | 102,139 |
1 Jun 2020 | USD | 1.31 | 1.35 | 1.23 | 1.29 | 1.29 | 0.0 (0.0%) | 143,226 |
29 May 2020 | USD | 1.27 | 1.32 | 1.18 | 1.29 | 1.29 | +0.02 (+1.57%) | 89,649 |
28 May 2020 | USD | 1.32 | 1.35 | 1.18 | 1.27 | 1.27 | 0.0 (0.0%) | 214,630 |