Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | USD | 1.485 | 1.5 | 1.47 | 1.495 | 1.495 | +0.015 (+1.01%) | 13,421 |
15 Jul 2020 | USD | 1.47 | 1.49 | 1.465 | 1.48 | 1.48 | +0.015 (+1.02%) | 13,107 |
14 Jul 2020 | USD | 1.455 | 1.48 | 1.45 | 1.465 | 1.465 | -0.005 (-0.34%) | 6,014 |
13 Jul 2020 | USD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 9,900 |
10 Jul 2020 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 827 |
9 Jul 2020 | USD | 1.475 | 1.475 | 1.47 | 1.47 | 1.47 | -0.025 (-1.67%) | 4,915 |
8 Jul 2020 | USD | 1.455 | 1.525 | 1.455 | 1.495 | 1.495 | +0.04 (+2.75%) | 20,832 |
7 Jul 2020 | USD | 1.46 | 1.48 | 1.455 | 1.455 | 1.455 | 0.0 (0.0%) | 2,600 |
6 Jul 2020 | USD | 1.46 | 1.46 | 1.455 | 1.455 | 1.455 | -0.015 (-1.02%) | 3,500 |
3 Jul 2020 | USD | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | +0.005 (+0.34%) | 8,927 |
2 Jul 2020 | USD | 1.46 | 1.485 | 1.46 | 1.465 | 1.465 | +0.02 (+1.38%) | 2,677 |
1 Jul 2020 | USD | 1.48 | 1.48 | 1.445 | 1.445 | 1.445 | -0.035 (-2.36%) | 6,220 |
30 Jun 2020 | USD | 1.455 | 1.48 | 1.455 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,193 |
29 Jun 2020 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 6,790 |
26 Jun 2020 | USD | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.005 (-0.34%) | 13,780 |
25 Jun 2020 | USD | 1.475 | 1.475 | 1.46 | 1.465 | 1.465 | 0.0 (0.0%) | 3,435 |
24 Jun 2020 | USD | 1.5 | 1.505 | 1.465 | 1.465 | 1.465 | -0.025 (-1.68%) | 8,092 |
23 Jun 2020 | USD | 1.485 | 1.49 | 1.485 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,027 |
22 Jun 2020 | USD | 1.49 | 1.51 | 1.485 | 1.5 | 1.5 | +0.01 (+0.67%) | 13,947 |
19 Jun 2020 | USD | 1.49 | 1.515 | 1.49 | 1.49 | 1.49 | -0.015 (-1.00%) | 4,014 |
18 Jun 2020 | USD | 1.505 | 1.53 | 1.49 | 1.505 | 1.505 | 0.0 (0.0%) | 8,923 |
17 Jun 2020 | USD | 1.51 | 1.54 | 1.5 | 1.505 | 1.505 | +0.005 (+0.33%) | 32,630 |
16 Jun 2020 | USD | 1.47 | 1.525 | 1.47 | 1.5 | 1.5 | +0.045 (+3.09%) | 8,733 |
15 Jun 2020 | USD | 1.47 | 1.475 | 1.435 | 1.455 | 1.455 | 0.0 (0.0%) | 13,597 |
12 Jun 2020 | USD | 1.455 | 1.47 | 1.45 | 1.455 | 1.455 | -0.025 (-1.69%) | 22,720 |
11 Jun 2020 | USD | 1.55 | 1.55 | 1.475 | 1.48 | 1.48 | -0.07 (-4.52%) | 43,440 |
10 Jun 2020 | USD | 1.56 | 1.605 | 1.55 | 1.55 | 1.55 | +0.02 (+1.31%) | 32,440 |
9 Jun 2020 | USD | 1.615 | 1.615 | 1.52 | 1.53 | 1.53 | -0.005 (-0.33%) | 42,206 |
8 Jun 2020 | USD | 1.55 | 1.62 | 1.515 | 1.535 | 1.535 | -0.015 (-0.97%) | 75,345 |
5 Jun 2020 | USD | 1.565 | 1.58 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 66,752 |