Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 40,591 |
24 Jul 2020 | USD | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 59,303 |
23 Jul 2020 | USD | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 163,028 |
22 Jul 2020 | USD | 1.18 | 1.19 | 1.155 | 1.16 | 1.16 | -0.02 (-1.69%) | 98,577 |
21 Jul 2020 | USD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 86,593 |
20 Jul 2020 | USD | 1.19 | 1.23 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 158,616 |
17 Jul 2020 | USD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 61,300 |
16 Jul 2020 | USD | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 51,300 |
15 Jul 2020 | USD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 96,900 |
14 Jul 2020 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.04 (+3.36%) | 74,000 |
13 Jul 2020 | USD | 1.3 | 1.3 | 1.19 | 1.19 | 1.19 | -0.08 (-6.30%) | 96,100 |
10 Jul 2020 | USD | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | +0.08 (+6.72%) | 137,841 |
9 Jul 2020 | USD | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 118,700 |
8 Jul 2020 | USD | 1.21 | 1.25 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 102,200 |
7 Jul 2020 | USD | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 77,870 |
6 Jul 2020 | USD | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | +0.03 (+2.48%) | 136,908 |
2 Jul 2020 | USD | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 83,600 |
1 Jul 2020 | USD | 1.2 | 1.24 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 69,500 |
30 Jun 2020 | USD | 1.23 | 1.26 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 70,600 |
29 Jun 2020 | USD | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | +0.1 (+8.55%) | 102,500 |
26 Jun 2020 | USD | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -0.09 (-7.14%) | 362,500 |
25 Jun 2020 | USD | 1.25 | 1.26 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 126,900 |
24 Jun 2020 | USD | 1.3 | 1.3 | 1.18 | 1.24 | 1.24 | -0.06 (-4.62%) | 143,100 |
23 Jun 2020 | USD | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 144,500 |
22 Jun 2020 | USD | 1.26 | 1.3 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 120,500 |
19 Jun 2020 | USD | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 316,000 |
18 Jun 2020 | USD | 1.28 | 1.39 | 1.25 | 1.34 | 1.34 | +0.06 (+4.69%) | 341,190 |
17 Jun 2020 | USD | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 119,200 |
16 Jun 2020 | USD | 1.3 | 1.34 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 262,900 |
15 Jun 2020 | USD | 1.24 | 1.28 | 1.16 | 1.28 | 1.28 | +0.03 (+2.40%) | 212,000 |