Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | USD | 0.7534 | 0.7631 | 0.7422 | 0.7572 | 0.7572 | -0.002 (-0.20%) | 17,000 |
20 Jul 2020 | USD | 0.7576 | 0.7587 | 0.7576 | 0.7587 | 0.7587 | +0.017 (+2.25%) | 6,821 |
17 Jul 2020 | USD | 0.741 | 0.7494 | 0.659 | 0.742 | 0.742 | -0.008 (-1.01%) | 25,935 |
16 Jul 2020 | USD | 0.7875 | 0.7875 | 0.7254 | 0.7496 | 0.7496 | -0.065 (-8.02%) | 31,484 |
15 Jul 2020 | USD | 0.8 | 0.8247 | 0.8 | 0.815 | 0.815 | +0.035 (+4.49%) | 23,800 |
14 Jul 2020 | USD | 0.76 | 0.78 | 0.747 | 0.78 | 0.78 | +0.003 (+0.39%) | 11,143 |
13 Jul 2020 | USD | 0.7783 | 0.873 | 0.77 | 0.777 | 0.777 | +0.104 (+15.38%) | 137,937 |
10 Jul 2020 | USD | 0.7038 | 0.7038 | 0.6734 | 0.6734 | 0.6734 | +0.007 (+1.10%) | 14,270 |
9 Jul 2020 | USD | 0.6661 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | -0.011 (-1.58%) | 1,000 |
8 Jul 2020 | USD | 0.71 | 0.71 | 0.6613 | 0.6768 | 0.6768 | -0.042 (-5.80%) | 46,000 |
7 Jul 2020 | USD | 0.64 | 0.7393 | 0.64 | 0.7185 | 0.7185 | +0.088 (+14.05%) | 44,500 |
6 Jul 2020 | USD | 0.6323 | 0.64 | 0.6246 | 0.63 | 0.63 | -0.008 (-1.22%) | 17,250 |
2 Jul 2020 | USD | 0.6319 | 0.6383 | 0.6206 | 0.6378 | 0.6378 | +0.007 (+1.08%) | 32,401 |
1 Jul 2020 | USD | 0.631 | 0.631 | 0.631 | 0.631 | 0.631 | 0.0 (0.0%) | 0 |
30 Jun 2020 | USD | 0.63 | 0.631 | 0.6296 | 0.631 | 0.631 | +0.005 (+0.85%) | 12,000 |
29 Jun 2020 | USD | 0.6394 | 0.6464 | 0.5701 | 0.6257 | 0.6257 | -0.053 (-7.75%) | 28,050 |
26 Jun 2020 | USD | 0.6783 | 0.6783 | 0.6783 | 0.6783 | 0.6783 | -0.002 (-0.24%) | 550 |
25 Jun 2020 | USD | 0.6799 | 0.6799 | 0.6799 | 0.6799 | 0.6799 | 0.0 (0.0%) | 0 |
24 Jun 2020 | USD | 0.6799 | 0.6799 | 0.6799 | 0.6799 | 0.6799 | -0.005 (-0.69%) | 2,025 |
23 Jun 2020 | USD | 0.6854 | 0.6854 | 0.67 | 0.6846 | 0.6846 | -0.007 (-1.06%) | 10,000 |
22 Jun 2020 | USD | 0.6305 | 0.6919 | 0.6305 | 0.6919 | 0.6919 | +0.057 (+8.96%) | 7,434 |
19 Jun 2020 | USD | 0.63 | 0.6442 | 0.6268 | 0.635 | 0.635 | +0.022 (+3.67%) | 10,747 |
18 Jun 2020 | USD | 0.6219 | 0.6219 | 0.6125 | 0.6125 | 0.6125 | +0.021 (+3.55%) | 5,900 |
17 Jun 2020 | USD | 0.618 | 0.618 | 0.5915 | 0.5915 | 0.5915 | -0.009 (-1.42%) | 2,900 |
16 Jun 2020 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 7,400 |
15 Jun 2020 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.003 (-0.44%) | 11,000 |
12 Jun 2020 | USD | 0.6127 | 0.6127 | 0.6127 | 0.6127 | 0.6127 | +0.013 (+2.24%) | 543 |
11 Jun 2020 | USD | 0.6268 | 0.6268 | 0.58 | 0.5993 | 0.5993 | -0.048 (-7.36%) | 43,838 |
10 Jun 2020 | USD | 0.6586 | 0.688 | 0.6463 | 0.6469 | 0.6469 | -0.013 (-1.98%) | 31,334 |
9 Jun 2020 | USD | 0.6575 | 0.66 | 0.6575 | 0.66 | 0.66 | +0.03 (+4.70%) | 3,140 |