Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | +0.03 (+3.30%) | 716,900 |
24 Jul 2020 | USD | 0.86 | 0.93 | 0.84 | 0.91 | 0.91 | +0.03 (+3.41%) | 671,500 |
23 Jul 2020 | USD | 0.93 | 0.95 | 0.85 | 0.88 | 0.88 | -0.06 (-6.38%) | 1,444,300 |
22 Jul 2020 | USD | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 990,600 |
21 Jul 2020 | USD | 0.91 | 0.96 | 0.88 | 0.96 | 0.96 | +0.07 (+7.87%) | 2,226,900 |
20 Jul 2020 | USD | 0.88 | 0.92 | 0.84 | 0.89 | 0.89 | +0.07 (+8.54%) | 2,614,300 |
17 Jul 2020 | USD | 0.8 | 0.9 | 0.78 | 0.82 | 0.82 | +0.03 (+3.80%) | 1,410,900 |
16 Jul 2020 | USD | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 420,100 |
15 Jul 2020 | USD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 695,300 |
14 Jul 2020 | USD | 0.79 | 0.8 | 0.76 | 0.78 | 0.78 | -0.03 (-3.70%) | 876,400 |
13 Jul 2020 | USD | 0.81 | 0.85 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 732,700 |
10 Jul 2020 | USD | 0.77 | 0.83 | 0.75 | 0.82 | 0.82 | +0.05 (+6.49%) | 731,400 |
9 Jul 2020 | USD | 0.78 | 0.8 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 747,400 |
8 Jul 2020 | USD | 0.82 | 0.83 | 0.76 | 0.82 | 0.82 | -0.01 (-1.20%) | 703,500 |
7 Jul 2020 | USD | 0.84 | 0.88 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 624,800 |
6 Jul 2020 | USD | 0.92 | 0.94 | 0.82 | 0.84 | 0.84 | -0.05 (-5.62%) | 1,364,100 |
2 Jul 2020 | USD | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,713,500 |
1 Jul 2020 | USD | 0.85 | 1.03 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 7,023,600 |
30 Jun 2020 | USD | 0.8 | 0.87 | 0.76 | 0.84 | 0.84 | +0.03 (+3.70%) | 1,024,600 |
29 Jun 2020 | USD | 0.86 | 0.86 | 0.75 | 0.81 | 0.81 | -0.04 (-4.71%) | 1,131,800 |
26 Jun 2020 | USD | 0.9 | 0.91 | 0.84 | 0.85 | 0.85 | -0.04 (-4.49%) | 1,093,600 |
25 Jun 2020 | USD | 0.85 | 0.99 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,250,200 |
24 Jun 2020 | USD | 0.95 | 0.95 | 0.81 | 0.86 | 0.86 | -0.07 (-7.53%) | 2,431,000 |
23 Jun 2020 | USD | 1.06 | 1.08 | 0.91 | 0.93 | 0.93 | -0.14 (-13.08%) | 3,217,200 |
22 Jun 2020 | USD | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 1,749,900 |
19 Jun 2020 | USD | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 1,963,900 |
18 Jun 2020 | USD | 1.1 | 1.15 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,529,100 |
17 Jun 2020 | USD | 1.19 | 1.25 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 2,616,900 |
16 Jun 2020 | USD | 1.16 | 1.3 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,446,800 |
15 Jun 2020 | USD | 1.12 | 1.23 | 1.05 | 1.14 | 1.14 | 0.0 (0.0%) | 2,803,600 |