Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | USD | 0.94 | 1.03 | 0.94 | 1 | 1 | -0.01 (-0.99%) | 39,600 |
14 Aug 2020 | USD | 1.045 | 1.045 | 0.972 | 1.01 | 1.01 | -0.015 (-1.46%) | 110,900 |
13 Aug 2020 | USD | 1.026 | 1.06 | 1 | 1.025 | 1.025 | +0.023 (+2.30%) | 246,300 |
12 Aug 2020 | USD | 1.035 | 1.035 | 0.984 | 1.002 | 1.002 | +0.008 (+0.80%) | 75,000 |
11 Aug 2020 | USD | 1.01 | 1.02 | 0.989 | 0.994 | 0.994 | -0.006 (-0.60%) | 60,800 |
10 Aug 2020 | USD | 0.99 | 1.12 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 95,900 |
7 Aug 2020 | USD | 1.085 | 1.085 | 0.95 | 1.02 | 1.02 | -0.04 (-3.77%) | 67,000 |
6 Aug 2020 | USD | 1.1 | 1.1 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 55,700 |
5 Aug 2020 | USD | 1.055 | 1.08 | 1.043 | 1.06 | 1.06 | +0.03 (+2.91%) | 51,700 |
4 Aug 2020 | USD | 0.975 | 1.09 | 0.975 | 1.03 | 1.03 | -0.01 (-0.96%) | 62,900 |
3 Aug 2020 | USD | 0.999 | 1.06 | 0.999 | 1.04 | 1.04 | +0.003 (+0.29%) | 49,200 |
31 Jul 2020 | USD | 1.029 | 1.07 | 1 | 1.037 | 1.037 | +0.062 (+6.36%) | 55,900 |
30 Jul 2020 | USD | 0.951 | 0.995 | 0.918 | 0.975 | 0.975 | -0.065 (-6.25%) | 70,400 |
29 Jul 2020 | USD | 1.06 | 1.12 | 0.999 | 1.04 | 1.04 | -0.021 (-1.98%) | 151,000 |
28 Jul 2020 | USD | 1.02 | 1.07 | 0.944 | 1.061 | 1.061 | +0.101 (+10.52%) | 204,700 |
27 Jul 2020 | USD | 0.938 | 0.97 | 0.848 | 0.96 | 0.96 | +0.155 (+19.25%) | 352,800 |
24 Jul 2020 | USD | 0.78 | 0.807 | 0.762 | 0.805 | 0.805 | +0.019 (+2.42%) | 46,600 |
23 Jul 2020 | USD | 0.815 | 0.823 | 0.783 | 0.786 | 0.786 | -0.012 (-1.50%) | 30,500 |
22 Jul 2020 | USD | 0.837 | 0.837 | 0.777 | 0.798 | 0.798 | -0.039 (-4.66%) | 102,500 |
21 Jul 2020 | USD | 0.923 | 0.923 | 0.82 | 0.837 | 0.837 | -0.043 (-4.89%) | 49,000 |
20 Jul 2020 | USD | 0.9 | 0.92 | 0.879 | 0.88 | 0.88 | -0.024 (-2.65%) | 27,200 |
17 Jul 2020 | USD | 0.862 | 0.919 | 0.862 | 0.904 | 0.904 | +0.047 (+5.48%) | 64,800 |
16 Jul 2020 | USD | 0.852 | 0.878 | 0.846 | 0.857 | 0.857 | -0.02 (-2.28%) | 36,400 |
15 Jul 2020 | USD | 0.878 | 0.926 | 0.87 | 0.877 | 0.877 | +0.032 (+3.79%) | 59,700 |
14 Jul 2020 | USD | 0.89 | 0.944 | 0.793 | 0.845 | 0.845 | -0.05 (-5.59%) | 147,300 |
13 Jul 2020 | USD | 0.87 | 1 | 0.87 | 0.895 | 0.895 | +0.022 (+2.52%) | 144,400 |
10 Jul 2020 | USD | 0.77 | 0.888 | 0.75 | 0.873 | 0.873 | +0.113 (+14.87%) | 89,900 |
9 Jul 2020 | USD | 0.792 | 0.838 | 0.74 | 0.76 | 0.76 | -0.005 (-0.65%) | 177,100 |
8 Jul 2020 | USD | 0.81 | 0.81 | 0.744 | 0.765 | 0.765 | -0.008 (-1.03%) | 32,900 |
7 Jul 2020 | USD | 0.849 | 0.849 | 0.772 | 0.773 | 0.773 | -0.027 (-3.38%) | 117,900 |