Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 1.67 | 1.7085 | 1.64 | 1.64 | 6.56 | +0.01 (+0.61%) | 17,489 |
24 Jul 2020 | USD | 1.72 | 1.72 | 1.63 | 1.63 | 6.52 | -0.1 (-5.78%) | 10,234 |
23 Jul 2020 | USD | 1.694 | 1.74 | 1.694 | 1.73 | 6.92 | +0.045 (+2.67%) | 13,895 |
22 Jul 2020 | USD | 1.7002 | 1.75 | 1.63 | 1.685 | 6.74 | -0.035 (-2.03%) | 29,874 |
21 Jul 2020 | USD | 1.7 | 1.74 | 1.7 | 1.72 | 6.88 | +0.05 (+2.99%) | 11,343 |
20 Jul 2020 | USD | 1.71 | 1.75 | 1.67 | 1.67 | 6.68 | -0.04 (-2.34%) | 43,531 |
17 Jul 2020 | USD | 1.69 | 1.72 | 1.68 | 1.71 | 6.84 | +0.04 (+2.40%) | 22,800 |
16 Jul 2020 | USD | 1.69 | 1.71 | 1.67 | 1.67 | 6.68 | -0.02 (-1.18%) | 4,800 |
15 Jul 2020 | USD | 1.7 | 1.72 | 1.64 | 1.69 | 6.76 | 0.0 (0.0%) | 17,400 |
14 Jul 2020 | USD | 1.67 | 1.7 | 1.67 | 1.69 | 6.76 | -0.02 (-1.17%) | 7,300 |
13 Jul 2020 | USD | 1.69 | 1.72 | 1.66 | 1.71 | 6.84 | +0.03 (+1.79%) | 15,400 |
10 Jul 2020 | USD | 1.73 | 1.74 | 1.68 | 1.68 | 6.72 | -0.04 (-2.33%) | 10,800 |
9 Jul 2020 | USD | 1.76 | 1.76 | 1.68 | 1.72 | 6.88 | 0.0 (0.0%) | 17,200 |
8 Jul 2020 | USD | 1.75 | 1.8 | 1.72 | 1.72 | 6.88 | -0.03 (-1.71%) | 10,800 |
7 Jul 2020 | USD | 1.72 | 1.76 | 1.72 | 1.75 | 7 | -0.03 (-1.69%) | 21,600 |
6 Jul 2020 | USD | 1.8 | 1.81 | 1.73 | 1.78 | 7.12 | +0.1 (+5.95%) | 38,700 |
2 Jul 2020 | USD | 1.77 | 1.82 | 1.68 | 1.68 | 6.72 | -0.11 (-6.15%) | 35,100 |
1 Jul 2020 | USD | 1.74 | 1.88 | 1.7 | 1.79 | 7.16 | +0.04 (+2.29%) | 99,900 |
30 Jun 2020 | USD | 1.72 | 1.8 | 1.72 | 1.75 | 7 | -0.07 (-3.85%) | 31,200 |
29 Jun 2020 | USD | 1.83 | 1.87 | 1.68 | 1.82 | 7.28 | -0.08 (-4.21%) | 95,700 |
26 Jun 2020 | USD | 2.1 | 2.24 | 1.85 | 1.9 | 7.6 | +0.13 (+7.34%) | 537,500 |
25 Jun 2020 | USD | 1.69 | 1.81 | 1.69 | 1.77 | 7.08 | +0.04 (+2.31%) | 252,500 |
24 Jun 2020 | USD | 1.71 | 1.74 | 1.7 | 1.73 | 6.92 | +0.01 (+0.58%) | 5,200 |
23 Jun 2020 | USD | 1.73 | 1.74 | 1.68 | 1.72 | 6.88 | -0.02 (-1.15%) | 16,100 |
22 Jun 2020 | USD | 1.74 | 1.76 | 1.69 | 1.74 | 6.96 | -0.02 (-1.14%) | 25,000 |
19 Jun 2020 | USD | 1.73 | 1.77 | 1.72 | 1.76 | 7.04 | +0.01 (+0.57%) | 6,793 |
18 Jun 2020 | USD | 1.71 | 1.79 | 1.71 | 1.75 | 7 | 0.0 (0.0%) | 2,400 |
17 Jun 2020 | USD | 1.75 | 1.78 | 1.69 | 1.75 | 7 | 0.0 (0.0%) | 20,000 |
16 Jun 2020 | USD | 1.77 | 1.78 | 1.69 | 1.75 | 7 | -0.01 (-0.57%) | 19,900 |
15 Jun 2020 | USD | 1.77 | 1.77 | 1.68 | 1.76 | 7.04 | +0.02 (+1.15%) | 18,600 |