Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.05 (+5.56%) | 36,400 |
31 Jul 2020 | USD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 3,900 |
30 Jul 2020 | USD | 0.95 | 0.98 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 6,300 |
29 Jul 2020 | USD | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | -0.01 (-1.02%) | 27,700 |
28 Jul 2020 | USD | 1.03 | 1.03 | 0.93 | 0.98 | 0.98 | -0.09 (-8.41%) | 50,800 |
27 Jul 2020 | USD | 1 | 1.07 | 0.99 | 1.07 | 1.07 | +0.11 (+11.46%) | 48,900 |
24 Jul 2020 | USD | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -0.04 (-4%) | 10,000 |
23 Jul 2020 | USD | 1.01 | 1.02 | 0.96 | 1 | 1 | 0.0 (0.0%) | 39,000 |
22 Jul 2020 | USD | 0.94 | 1.03 | 0.94 | 1 | 1 | +0.09 (+9.89%) | 64,400 |
21 Jul 2020 | USD | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | +0.06 (+7.06%) | 32,900 |
20 Jul 2020 | USD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 7,200 |
17 Jul 2020 | USD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 2,200 |
16 Jul 2020 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
15 Jul 2020 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 2,100 |
14 Jul 2020 | USD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 13,200 |
13 Jul 2020 | USD | 0.84 | 0.87 | 0.81 | 0.86 | 0.86 | -0.02 (-2.27%) | 15,000 |
10 Jul 2020 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
9 Jul 2020 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
8 Jul 2020 | USD | 0.9 | 0.9 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 3,600 |
7 Jul 2020 | USD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 3,600 |
6 Jul 2020 | USD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,000 |
2 Jul 2020 | USD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 14,200 |
1 Jul 2020 | USD | 0.89 | 0.89 | 0.8 | 0.85 | 0.85 | +0.04 (+4.94%) | 28,300 |
30 Jun 2020 | USD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 2,500 |
29 Jun 2020 | USD | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,900 |
26 Jun 2020 | USD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,300 |
25 Jun 2020 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 3,200 |
24 Jun 2020 | USD | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,900 |
23 Jun 2020 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 7,200 |
22 Jun 2020 | USD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.05 (+6.58%) | 2,000 |