Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 57,247 |
24 Jul 2020 | USD | 1.47 | 1.5 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 78,458 |
23 Jul 2020 | USD | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 53,212 |
22 Jul 2020 | USD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 48,200 |
21 Jul 2020 | USD | 1.505 | 1.58 | 1.46 | 1.47 | 1.47 | -0.07 (-4.55%) | 172,624 |
20 Jul 2020 | USD | 1.525 | 1.54 | 1.46 | 1.54 | 1.54 | +0.01 (+0.65%) | 90,504 |
17 Jul 2020 | USD | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | 0.0 (0.0%) | 40,575 |
16 Jul 2020 | USD | 1.46 | 1.54 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 55,089 |
15 Jul 2020 | USD | 1.56 | 1.58 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 99,445 |
14 Jul 2020 | USD | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 45,885 |
13 Jul 2020 | USD | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 62,333 |
10 Jul 2020 | USD | 1.66 | 1.69 | 1.53 | 1.55 | 1.55 | -0.11 (-6.63%) | 86,022 |
9 Jul 2020 | USD | 1.67 | 1.68 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 117,773 |
8 Jul 2020 | USD | 1.64 | 1.65 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 53,234 |
7 Jul 2020 | USD | 1.68 | 1.68 | 1.6 | 1.64 | 1.64 | -0.04 (-2.38%) | 75,911 |
6 Jul 2020 | USD | 1.74 | 1.8 | 1.64 | 1.68 | 1.68 | -0.11 (-6.15%) | 81,530 |
2 Jul 2020 | USD | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | +0.14 (+8.48%) | 73,320 |
1 Jul 2020 | USD | 1.82 | 1.82 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 56,883 |
30 Jun 2020 | USD | 1.69 | 1.77 | 1.56 | 1.77 | 1.77 | +0.08 (+4.73%) | 112,116 |
29 Jun 2020 | USD | 1.39 | 1.74 | 1.39 | 1.69 | 1.69 | +0.29 (+20.71%) | 204,633 |
26 Jun 2020 | USD | 1.52 | 1.56 | 1.36 | 1.4 | 1.4 | -0.16 (-10.26%) | 208,597 |
25 Jun 2020 | USD | 1.5 | 1.62 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 115,532 |
24 Jun 2020 | USD | 1.52 | 1.58 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 162,546 |
23 Jun 2020 | USD | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -0.14 (-8.43%) | 148,964 |
22 Jun 2020 | USD | 1.66 | 1.75 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 107,894 |
19 Jun 2020 | USD | 1.7 | 1.75 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 155,779 |
18 Jun 2020 | USD | 1.8 | 1.8 | 1.7 | 1.7299 | 1.7299 | -0.07 (-3.89%) | 222,653 |
17 Jun 2020 | USD | 1.83 | 1.87 | 1.79 | 1.8 | 1.8 | -0.043 (-2.31%) | 224,364 |
16 Jun 2020 | USD | 1.91 | 1.91 | 1.83 | 1.8425 | 1.8425 | -0.068 (-3.53%) | 125,471 |
15 Jun 2020 | USD | 1.91 | 1.97 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 90,295 |