Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2020 | USD | 0.87 | 0.87 | 0.8689 | 0.8689 | 0.8689 | +0.009 (+1.03%) | 610 |
30 Jun 2020 | USD | 0.82 | 0.86 | 0.815 | 0.86 | 0.86 | -0.01 (-1.15%) | 108,100 |
29 Jun 2020 | USD | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | +0.012 (+1.37%) | 52,100 |
26 Jun 2020 | USD | 0.8587 | 0.87 | 0.8317 | 0.8582 | 0.8582 | -0.032 (-3.57%) | 9,873 |
25 Jun 2020 | USD | 0.8285 | 0.89 | 0.82 | 0.89 | 0.89 | +0.039 (+4.58%) | 31,405 |
24 Jun 2020 | USD | 0.8249 | 0.851 | 0.8249 | 0.851 | 0.851 | +0.001 (+0.12%) | 29,035 |
23 Jun 2020 | USD | 0.865 | 0.865 | 0.818 | 0.85 | 0.85 | -0.01 (-1.16%) | 20,100 |
22 Jun 2020 | USD | 0.782 | 0.872 | 0.782 | 0.86 | 0.86 | -0.009 (-1.04%) | 8,500 |
19 Jun 2020 | USD | 0.88 | 0.91 | 0.858 | 0.869 | 0.869 | +0.047 (+5.72%) | 61,900 |
18 Jun 2020 | USD | 0.8 | 0.835 | 0.8 | 0.822 | 0.822 | +0.032 (+4.05%) | 10,179 |
17 Jun 2020 | USD | 0.7632 | 0.8322 | 0.7632 | 0.79 | 0.79 | -0.001 (-0.10%) | 40,836 |
16 Jun 2020 | USD | 0.7 | 0.82 | 0.7 | 0.7908 | 0.7908 | +0.071 (+9.83%) | 83,326 |
15 Jun 2020 | USD | 0.64 | 0.7265 | 0.61 | 0.72 | 0.72 | +0.07 (+10.77%) | 13,690 |
12 Jun 2020 | USD | 0.706 | 0.71 | 0.6 | 0.65 | 0.65 | -0.03 (-4.41%) | 96,900 |
11 Jun 2020 | USD | 0.76 | 0.8 | 0.67 | 0.68 | 0.68 | -0.12 (-15%) | 75,200 |
10 Jun 2020 | USD | 0.91 | 0.91 | 0.75 | 0.8 | 0.8 | -0.15 (-15.79%) | 64,198 |
9 Jun 2020 | USD | 0.94 | 0.95 | 0.874 | 0.95 | 0.95 | 0.0 (0.0%) | 2,229,400 |
8 Jun 2020 | USD | 0.907 | 0.961 | 0.907 | 0.95 | 0.95 | +0.04 (+4.40%) | 79,800 |
5 Jun 2020 | USD | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | +0.05 (+5.81%) | 742,100 |
4 Jun 2020 | USD | 0.85 | 0.88 | 0.8 | 0.86 | 0.86 | -0.02 (-2.27%) | 62,700 |
3 Jun 2020 | USD | 0.898 | 0.9 | 0.86 | 0.88 | 0.88 | +0.016 (+1.85%) | 73,500 |
2 Jun 2020 | USD | 0.907 | 0.907 | 0.851 | 0.864 | 0.864 | -0.053 (-5.78%) | 23,300 |
1 Jun 2020 | USD | 0.89 | 0.95 | 0.883 | 0.917 | 0.917 | +0.047 (+5.40%) | 97,400 |
29 May 2020 | USD | 0.8 | 0.87 | 0.8 | 0.87 | 0.87 | -0.002 (-0.23%) | 39,900 |
28 May 2020 | USD | 0.853 | 0.892 | 0.83 | 0.872 | 0.872 | -0.018 (-2.02%) | 34,100 |
27 May 2020 | USD | 0.89 | 0.89 | 0.8526 | 0.89 | 0.89 | +0.043 (+5.08%) | 7,752 |
26 May 2020 | USD | 0.86 | 0.864 | 0.828 | 0.847 | 0.847 | +0.047 (+5.88%) | 14,700 |
22 May 2020 | USD | 0.78 | 0.8 | 0.72 | 0.8 | 0.8 | -0.008 (-0.94%) | 22,360 |
21 May 2020 | USD | 0.82 | 0.82 | 0.8076 | 0.8076 | 0.8076 | -0.015 (-1.82%) | 3,121 |
20 May 2020 | USD | 0.89 | 0.89 | 0.8025 | 0.8226 | 0.8226 | -0.067 (-7.57%) | 108,802 |