Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 1.11 | 1.1199 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 279,544 |
17 Jul 2020 | USD | 1.12 | 1.15 | 1.072 | 1.12 | 1.12 | 0.0 (0.0%) | 117,700 |
16 Jul 2020 | USD | 1.11 | 1.15 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 82,200 |
15 Jul 2020 | USD | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 200,400 |
14 Jul 2020 | USD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 86,600 |
13 Jul 2020 | USD | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | -0.07 (-6.03%) | 188,900 |
10 Jul 2020 | USD | 1.11 | 1.17 | 1.08 | 1.16 | 1.16 | +0.04 (+3.57%) | 145,600 |
9 Jul 2020 | USD | 1.2 | 1.2 | 1.07 | 1.12 | 1.12 | -0.04 (-3.45%) | 175,900 |
8 Jul 2020 | USD | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 175,400 |
7 Jul 2020 | USD | 1.19 | 1.218 | 1.15 | 1.19 | 1.19 | -0.06 (-4.80%) | 132,100 |
6 Jul 2020 | USD | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | +0.09 (+7.76%) | 268,700 |
2 Jul 2020 | USD | 1.06 | 1.19 | 1.06 | 1.16 | 1.16 | +0.11 (+10.48%) | 464,500 |
1 Jul 2020 | USD | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 220,300 |
30 Jun 2020 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 155,100 |
29 Jun 2020 | USD | 1.01 | 1.1 | 0.99 | 1.08 | 1.08 | +0.07 (+6.93%) | 234,900 |
26 Jun 2020 | USD | 1.09 | 1.095 | 0.9675 | 1.01 | 1.01 | -0.06 (-5.61%) | 2,633,209 |
25 Jun 2020 | USD | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -0.055 (-4.89%) | 218,000 |
24 Jun 2020 | USD | 1.15 | 1.15 | 1.05 | 1.125 | 1.125 | -0.045 (-3.85%) | 314,800 |
23 Jun 2020 | USD | 1.18 | 1.189 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 201,200 |
22 Jun 2020 | USD | 1.19 | 1.25 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 224,200 |
19 Jun 2020 | USD | 1.28 | 1.28 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 290,600 |
18 Jun 2020 | USD | 1.23 | 1.28 | 1.17 | 1.22 | 1.22 | -0.02 (-1.61%) | 258,700 |
17 Jun 2020 | USD | 1.37 | 1.41 | 1.23 | 1.24 | 1.24 | -0.14 (-10.14%) | 278,100 |
16 Jun 2020 | USD | 1.26 | 1.4 | 1.179 | 1.38 | 1.38 | +0.21 (+17.95%) | 557,700 |
15 Jun 2020 | USD | 1.15 | 1.19 | 1.07 | 1.17 | 1.17 | +0.02 (+1.74%) | 283,600 |
12 Jun 2020 | USD | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 390,300 |
11 Jun 2020 | USD | 1.25 | 1.29 | 1.099 | 1.14 | 1.14 | -0.32 (-21.92%) | 758,400 |
10 Jun 2020 | USD | 1.59 | 1.61 | 1.4 | 1.46 | 1.46 | -0.17 (-10.43%) | 398,400 |
9 Jun 2020 | USD | 1.58 | 1.655 | 1.45 | 1.63 | 1.63 | +0.05 (+3.16%) | 591,900 |
8 Jun 2020 | USD | 1.39 | 1.73 | 1.32 | 1.58 | 1.58 | +0.34 (+27.42%) | 1,326,500 |