Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | USD | 0.92 | 1.02 | 0.91 | 1 | 1 | +0.01 (+1.01%) | 56,000 |
11 Aug 2020 | USD | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 9,300 |
10 Aug 2020 | USD | 1 | 1.03 | 0.95 | 1.01 | 1.01 | +0.05 (+5.21%) | 116,400 |
7 Aug 2020 | USD | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 6,000 |
6 Aug 2020 | USD | 0.95 | 1.05 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 36,100 |
5 Aug 2020 | USD | 0.98 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 3,400 |
4 Aug 2020 | USD | 0.96 | 1 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 6,900 |
3 Aug 2020 | USD | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 2,300 |
31 Jul 2020 | USD | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.003 (-0.31%) | 5,900 |
30 Jul 2020 | USD | 0.98 | 0.98 | 0.9501 | 0.953 | 0.953 | -0.027 (-2.77%) | 12,812 |
29 Jul 2020 | USD | 1.0001 | 1.0027 | 0.9701 | 0.9801 | 0.9801 | -0.016 (-1.59%) | 4,779 |
28 Jul 2020 | USD | 0.9716 | 1 | 0.96 | 0.9959 | 0.9959 | +0.022 (+2.25%) | 7,212 |
27 Jul 2020 | USD | 0.99 | 0.99 | 0.965 | 0.974 | 0.974 | -0.016 (-1.62%) | 3,514 |
24 Jul 2020 | USD | 0.99 | 1.0107 | 0.93 | 0.99 | 0.99 | +0.01 (+1.02%) | 118,786 |
23 Jul 2020 | USD | 1.05 | 1.05 | 0.9752 | 0.98 | 0.98 | -0.02 (-2%) | 94,823 |
22 Jul 2020 | USD | 0.9662 | 1.04 | 0.96 | 1 | 1 | +0.004 (+0.39%) | 66,413 |
21 Jul 2020 | USD | 1.039 | 1.04 | 0.99 | 0.9961 | 0.9961 | -0.004 (-0.39%) | 51,440 |
20 Jul 2020 | USD | 1.03 | 1.039 | 0.9548 | 1 | 1 | 0.0 (0.0%) | 51,865 |
17 Jul 2020 | USD | 1 | 1 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 55,900 |
16 Jul 2020 | USD | 1.05 | 1.09 | 0.95 | 0.95 | 0.95 | -0.12 (-11.21%) | 62,300 |
15 Jul 2020 | USD | 1.09 | 1.1 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 18,200 |
14 Jul 2020 | USD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 8,100 |
13 Jul 2020 | USD | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 3,600 |
10 Jul 2020 | USD | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 10,800 |
9 Jul 2020 | USD | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 12,400 |
8 Jul 2020 | USD | 1.1 | 1.14 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 31,500 |
7 Jul 2020 | USD | 1.12 | 1.16 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 9,000 |
6 Jul 2020 | USD | 1.16 | 1.16 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 30,600 |
2 Jul 2020 | USD | 1.187 | 1.19 | 1.11 | 1.14 | 1.14 | -0.011 (-0.96%) | 10,626 |
1 Jul 2020 | USD | 1.18 | 1.18 | 1.13 | 1.151 | 1.151 | -0.009 (-0.78%) | 5,460 |