Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | USD | 0.8 | 0.805 | 0.778 | 0.8 | 0.8 | +0.056 (+7.53%) | 94,500 |
2 Jul 2020 | USD | 0.755 | 0.763 | 0.73 | 0.744 | 0.744 | +0.003 (+0.40%) | 46,100 |
1 Jul 2020 | USD | 0.756 | 0.756 | 0.716 | 0.741 | 0.741 | -0.015 (-1.98%) | 8,000 |
30 Jun 2020 | USD | 0.741 | 0.757 | 0.71 | 0.756 | 0.756 | +0.009 (+1.20%) | 16,700 |
29 Jun 2020 | USD | 0.75 | 0.774 | 0.74 | 0.747 | 0.747 | -0.027 (-3.49%) | 66,200 |
26 Jun 2020 | USD | 0.684 | 0.824 | 0.684 | 0.774 | 0.774 | +0.03 (+4.03%) | 54,300 |
25 Jun 2020 | USD | 0.83 | 0.841 | 0.711 | 0.744 | 0.744 | -0.091 (-10.90%) | 195,500 |
24 Jun 2020 | USD | 0.835 | 0.85 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 63,600 |
23 Jun 2020 | USD | 0.817 | 0.878 | 0.817 | 0.84 | 0.84 | +0.04 (+5%) | 32,000 |
22 Jun 2020 | USD | 0.777 | 0.817 | 0.777 | 0.8 | 0.8 | +0.001 (+0.13%) | 76,600 |
19 Jun 2020 | USD | 0.792 | 0.816 | 0.79 | 0.799 | 0.799 | +0.018 (+2.30%) | 18,000 |
18 Jun 2020 | USD | 0.815 | 0.82 | 0.765 | 0.781 | 0.781 | -0.052 (-6.24%) | 99,700 |
17 Jun 2020 | USD | 0.868 | 0.868 | 0.808 | 0.833 | 0.833 | -0.01 (-1.19%) | 44,000 |
16 Jun 2020 | USD | 0.879 | 0.92 | 0.84 | 0.843 | 0.843 | +0.001 (+0.12%) | 58,000 |
15 Jun 2020 | USD | 0.855 | 0.901 | 0.836 | 0.842 | 0.842 | -0.075 (-8.18%) | 83,700 |
12 Jun 2020 | USD | 0.936 | 0.985 | 0.9 | 0.917 | 0.917 | -0.003 (-0.33%) | 47,100 |
11 Jun 2020 | USD | 0.947 | 1 | 0.807 | 0.92 | 0.92 | -0.07 (-7.07%) | 137,400 |
10 Jun 2020 | USD | 0.985 | 1.01 | 0.957 | 0.99 | 0.99 | +0.09 (+10%) | 63,800 |
9 Jun 2020 | USD | 0.995 | 0.995 | 0.878 | 0.9 | 0.9 | -0.09 (-9.09%) | 115,600 |
8 Jun 2020 | USD | 1.02 | 1.1 | 0.984 | 0.99 | 0.99 | -0.05 (-4.81%) | 238,600 |
5 Jun 2020 | USD | 1.111 | 1.15 | 0.925 | 1.04 | 1.04 | -0.02 (-1.89%) | 308,000 |
4 Jun 2020 | USD | 0.9 | 1.08 | 0.831 | 1.06 | 1.06 | +0.145 (+15.85%) | 368,700 |
3 Jun 2020 | USD | 0.952 | 0.996 | 0.881 | 0.915 | 0.915 | +0.055 (+6.40%) | 193,400 |
2 Jun 2020 | USD | 0.77 | 0.894 | 0.77 | 0.86 | 0.86 | +0.095 (+12.42%) | 207,500 |
1 Jun 2020 | USD | 0.787 | 0.787 | 0.716 | 0.765 | 0.765 | +0.055 (+7.75%) | 30,500 |
29 May 2020 | USD | 0.76 | 0.8 | 0.7 | 0.71 | 0.71 | -0.037 (-4.95%) | 74,900 |
28 May 2020 | USD | 0.73 | 0.755 | 0.708 | 0.747 | 0.747 | +0.027 (+3.75%) | 118,900 |
27 May 2020 | USD | 0.664 | 0.73 | 0.664 | 0.72 | 0.72 | +0.025 (+3.60%) | 89,600 |
26 May 2020 | USD | 0.625 | 0.695 | 0.625 | 0.695 | 0.695 | -0.003 (-0.43%) | 106,600 |
22 May 2020 | USD | 0.697 | 0.703 | 0.639 | 0.698 | 0.698 | -0.002 (-0.29%) | 173,200 |