Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | USD | 1.184 | 1.223 | 1.1569 | 1.19 | 1.19 | +0.04 (+3.48%) | 192,900 |
20 Jul 2020 | USD | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | +0.03 (+2.66%) | 106,800 |
17 Jul 2020 | USD | 1.142 | 1.142 | 1.0888 | 1.1202 | 1.1202 | +0.03 (+2.77%) | 43,500 |
16 Jul 2020 | USD | 1.1224 | 1.1224 | 1.09 | 1.09 | 1.09 | -0.029 (-2.59%) | 39,400 |
15 Jul 2020 | USD | 1.065 | 1.119 | 1.065 | 1.119 | 1.119 | +0.019 (+1.73%) | 126,600 |
14 Jul 2020 | USD | 1.1 | 1.1 | 1.0705 | 1.1 | 1.1 | 0.0 (0.0%) | 36,800 |
13 Jul 2020 | USD | 1.17 | 1.186 | 1.09 | 1.1 | 1.1 | -0.038 (-3.34%) | 150,900 |
10 Jul 2020 | USD | 1.15 | 1.1855 | 1.1 | 1.138 | 1.138 | -0.032 (-2.70%) | 128,900 |
9 Jul 2020 | USD | 1.16 | 1.1856 | 1.1461 | 1.1696 | 1.1696 | +0.01 (+0.83%) | 33,700 |
8 Jul 2020 | USD | 1.1795 | 1.21 | 1.14 | 1.16 | 1.16 | +0.02 (+1.77%) | 167,000 |
7 Jul 2020 | USD | 1.1116 | 1.15 | 1.1116 | 1.1398 | 1.1398 | +0.02 (+1.77%) | 149,200 |
6 Jul 2020 | USD | 1.12 | 1.169 | 1.11 | 1.12 | 1.12 | +0.003 (+0.22%) | 133,300 |
2 Jul 2020 | USD | 1.2 | 1.2 | 1.1 | 1.1175 | 1.1175 | -0.072 (-6.09%) | 181,700 |
1 Jul 2020 | USD | 1.165 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 72,000 |
30 Jun 2020 | USD | 1.115 | 1.18 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 97,900 |
29 Jun 2020 | USD | 1.0984 | 1.1388 | 1.095 | 1.13 | 1.13 | +0.04 (+3.67%) | 98,700 |
26 Jun 2020 | USD | 1.06 | 1.1 | 1.04 | 1.09 | 1.09 | +0.035 (+3.32%) | 63,300 |
25 Jun 2020 | USD | 1.04 | 1.057 | 1.03 | 1.055 | 1.055 | -0.004 (-0.36%) | 33,900 |
24 Jun 2020 | USD | 1.133 | 1.133 | 1.04 | 1.0588 | 1.0588 | -0.046 (-4.18%) | 92,700 |
23 Jun 2020 | USD | 1.055 | 1.11 | 1.055 | 1.105 | 1.105 | +0.045 (+4.25%) | 64,100 |
22 Jun 2020 | USD | 1.0286 | 1.07 | 0.984 | 1.06 | 1.06 | +0.077 (+7.86%) | 100,400 |
19 Jun 2020 | USD | 0.9914 | 1.0205 | 0.9828 | 0.9828 | 0.9828 | +0.023 (+2.38%) | 19,800 |
18 Jun 2020 | USD | 0.94 | 0.9773 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 12,300 |
17 Jun 2020 | USD | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.021 (-2.14%) | 20,800 |
16 Jun 2020 | USD | 0.97 | 0.9869 | 0.9525 | 0.9606 | 0.9606 | -0.012 (-1.27%) | 25,200 |
15 Jun 2020 | USD | 0.91 | 0.9785 | 0.8825 | 0.973 | 0.973 | +0.058 (+6.34%) | 37,600 |
12 Jun 2020 | USD | 0.9567 | 0.9719 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 39,600 |
11 Jun 2020 | USD | 1.07 | 1.07 | 0.9075 | 0.92 | 0.92 | -0.09 (-8.91%) | 72,600 |
10 Jun 2020 | USD | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.029 (+2.99%) | 20,900 |
9 Jun 2020 | USD | 1 | 1.01 | 0.9807 | 0.9807 | 0.9807 | -0.011 (-1.14%) | 68,500 |