Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 0.94 | 0.97 | 0.9 | 0.95 | 0.95 | +0.01 (+1.06%) | 67,600 |
31 Jul 2020 | USD | 1 | 1 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 13,100 |
30 Jul 2020 | USD | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 56,500 |
29 Jul 2020 | USD | 1 | 1.04 | 0.95 | 0.97 | 0.97 | -0.05 (-4.90%) | 308,900 |
28 Jul 2020 | USD | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.08 (-7.27%) | 74,700 |
27 Jul 2020 | USD | 1.13 | 1.13 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 33,300 |
24 Jul 2020 | USD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 20,100 |
23 Jul 2020 | USD | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 13,100 |
22 Jul 2020 | USD | 1.11 | 1.14 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 16,100 |
21 Jul 2020 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | +0.04 (+3.70%) | 26,500 |
20 Jul 2020 | USD | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 13,900 |
17 Jul 2020 | USD | 1.12 | 1.15 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 60,000 |
16 Jul 2020 | USD | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,190,200 |
15 Jul 2020 | USD | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 34,000 |
14 Jul 2020 | USD | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 9,300 |
13 Jul 2020 | USD | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 257,900 |
10 Jul 2020 | USD | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 21,000 |
9 Jul 2020 | USD | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 25,300 |
8 Jul 2020 | USD | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 32,400 |
7 Jul 2020 | USD | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 51,600 |
6 Jul 2020 | USD | 1.16 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 29,200 |
2 Jul 2020 | USD | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 37,700 |
1 Jul 2020 | USD | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 16,400 |
30 Jun 2020 | USD | 1.16 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 48,500 |
29 Jun 2020 | USD | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | +0.05 (+4.42%) | 13,500 |
26 Jun 2020 | USD | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 124,600 |
25 Jun 2020 | USD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,570,100 |
24 Jun 2020 | USD | 1.2 | 1.23 | 1.12 | 1.12 | 1.12 | -0.09 (-7.44%) | 333,600 |
23 Jun 2020 | USD | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | -0.01 (-0.82%) | 33,000 |
22 Jun 2020 | USD | 1.21 | 1.25 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 77,700 |