Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 1.17 | 1.25 | 1.17 | 1.24 | 4.96 | +0.09 (+7.83%) | 46,700 |
24 Jul 2020 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 4.6 | -0.07 (-5.74%) | 68,700 |
23 Jul 2020 | USD | 1.21 | 1.27 | 1.21 | 1.22 | 4.88 | +0.03 (+2.52%) | 33,300 |
22 Jul 2020 | USD | 1.24 | 1.24 | 1.18 | 1.19 | 4.76 | -0.05 (-4.03%) | 120,600 |
21 Jul 2020 | USD | 1.24 | 1.28 | 1.2 | 1.24 | 4.96 | -0.01 (-0.80%) | 42,500 |
20 Jul 2020 | USD | 1.2 | 1.26 | 1.17 | 1.25 | 5 | +0.05 (+4.17%) | 66,000 |
17 Jul 2020 | USD | 1.09 | 1.2 | 1 | 1.2 | 4.8 | +0.11 (+10.09%) | 1,497,300 |
16 Jul 2020 | USD | 1.06 | 1.1 | 1.04 | 1.09 | 4.36 | -0.02 (-1.80%) | 214,600 |
15 Jul 2020 | USD | 1.09 | 1.11 | 1.06 | 1.11 | 4.44 | +0.02 (+1.83%) | 87,900 |
14 Jul 2020 | USD | 1.13 | 1.13 | 1.05 | 1.09 | 4.36 | -0.04 (-3.54%) | 215,900 |
13 Jul 2020 | USD | 1.07 | 1.14 | 1.07 | 1.13 | 4.52 | +0.05 (+4.63%) | 37,700 |
10 Jul 2020 | USD | 1.12 | 1.12 | 1.08 | 1.08 | 4.32 | -0.06 (-5.26%) | 49,000 |
9 Jul 2020 | USD | 1.12 | 1.15 | 1.1 | 1.14 | 4.56 | +0.01 (+0.88%) | 102,900 |
8 Jul 2020 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 4.52 | -0.04 (-3.42%) | 124,100 |
7 Jul 2020 | USD | 1.16 | 1.2 | 1.14 | 1.17 | 4.68 | 0.0 (0.0%) | 22,400 |
6 Jul 2020 | USD | 1.18 | 1.22 | 1.11 | 1.17 | 4.68 | -0.05 (-4.10%) | 233,500 |
2 Jul 2020 | USD | 1.21 | 1.23 | 1.18 | 1.22 | 4.88 | +0.01 (+0.83%) | 29,900 |
1 Jul 2020 | USD | 1.19 | 1.23 | 1.19 | 1.21 | 4.84 | +0.01 (+0.83%) | 14,700 |
30 Jun 2020 | USD | 1.23 | 1.23 | 1.15 | 1.2 | 4.8 | -0.03 (-2.44%) | 67,500 |
29 Jun 2020 | USD | 1.27 | 1.28 | 1.2 | 1.23 | 4.92 | -0.05 (-3.91%) | 135,600 |
26 Jun 2020 | USD | 1.29 | 1.3 | 1.21 | 1.28 | 5.12 | -0.01 (-0.78%) | 191,900 |
25 Jun 2020 | USD | 1.31 | 1.35 | 1.26 | 1.29 | 5.16 | -0.02 (-1.53%) | 29,700 |
24 Jun 2020 | USD | 1.33 | 1.35 | 1.26 | 1.31 | 5.24 | -0.03 (-2.24%) | 262,100 |
23 Jun 2020 | USD | 1.32 | 1.34 | 1.24 | 1.34 | 5.36 | +0.02 (+1.52%) | 200,200 |
22 Jun 2020 | USD | 1.4 | 1.4 | 1.32 | 1.32 | 5.28 | -0.08 (-5.71%) | 152,100 |
19 Jun 2020 | USD | 1.4 | 1.41 | 1.37 | 1.4 | 5.6 | +0.01 (+0.72%) | 31,700 |
18 Jun 2020 | USD | 1.39 | 1.46 | 1.37 | 1.39 | 5.56 | -0.03 (-2.11%) | 60,200 |
17 Jun 2020 | USD | 1.47 | 1.48 | 1.4 | 1.42 | 5.68 | -0.06 (-4.05%) | 93,900 |
16 Jun 2020 | USD | 1.49 | 1.53 | 1.47 | 1.48 | 5.92 | -0.03 (-1.99%) | 10,400 |
15 Jun 2020 | USD | 1.48 | 1.51 | 1.45 | 1.51 | 6.04 | +0.03 (+2.03%) | 47,400 |