Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 0.4 | 0.445 | 0.36 | 0.378 | 11.34 | -0.022 (-5.50%) | 134,800 |
16 Jul 2020 | USD | 0.387 | 0.4495 | 0.3 | 0.4 | 12 | +0.02 (+5.26%) | 196,000 |
15 Jul 2020 | USD | 0.3789 | 0.38 | 0.3535 | 0.38 | 11.4 | +0.001 (+0.26%) | 60,500 |
14 Jul 2020 | USD | 0.34 | 0.379 | 0.32 | 0.379 | 11.37 | +0.02 (+5.57%) | 92,300 |
13 Jul 2020 | USD | 0.377 | 0.377 | 0.325 | 0.359 | 10.77 | +0.019 (+5.59%) | 48,700 |
10 Jul 2020 | USD | 0.305 | 0.35 | 0.297 | 0.34 | 10.2 | +0.036 (+11.84%) | 67,100 |
9 Jul 2020 | USD | 0.2941 | 0.3147 | 0.2874 | 0.304 | 9.12 | -0.01 (-3.15%) | 36,200 |
8 Jul 2020 | USD | 0.2942 | 0.3219 | 0.2612 | 0.3139 | 9.417 | +0.014 (+4.70%) | 20,700 |
7 Jul 2020 | USD | 0.2501 | 0.2998 | 0.2501 | 0.2998 | 8.994 | -0 (-0.07%) | 32,000 |
6 Jul 2020 | USD | 0.328 | 0.328 | 0.2501 | 0.3 | 9 | -0.015 (-4.76%) | 29,800 |
2 Jul 2020 | USD | 0.31 | 0.3195 | 0.31 | 0.315 | 9.45 | +0 (+0.10%) | 13,600 |
1 Jul 2020 | USD | 0.31 | 0.3147 | 0.31 | 0.3147 | 9.441 | -0.005 (-1.66%) | 3,700 |
30 Jun 2020 | USD | 0.3101 | 0.34 | 0.3101 | 0.32 | 9.6 | +0.005 (+1.75%) | 88,400 |
29 Jun 2020 | USD | 0.3145 | 0.3145 | 0.3023 | 0.3145 | 9.435 | -0.001 (-0.16%) | 21,100 |
26 Jun 2020 | USD | 0.3188 | 0.33 | 0.21 | 0.315 | 9.45 | -0.015 (-4.52%) | 164,800 |
25 Jun 2020 | USD | 0.3101 | 0.3299 | 0.3062 | 0.3299 | 9.897 | +0.015 (+4.73%) | 40,800 |
24 Jun 2020 | USD | 0.2503 | 0.32 | 0.2503 | 0.315 | 9.45 | +0.015 (+5.11%) | 64,100 |
23 Jun 2020 | USD | 0.306 | 0.31 | 0.2501 | 0.2997 | 8.991 | -0.013 (-4.10%) | 104,700 |
22 Jun 2020 | USD | 0.3052 | 0.3145 | 0.3052 | 0.3125 | 9.375 | +0.007 (+2.39%) | 5,900 |
19 Jun 2020 | USD | 0.305 | 0.315 | 0.305 | 0.3052 | 9.156 | -0.007 (-2.34%) | 28,221 |
18 Jun 2020 | USD | 0.2993 | 0.32 | 0.2851 | 0.3125 | 9.375 | -0.007 (-2.31%) | 73,100 |
17 Jun 2020 | USD | 0.3 | 0.32 | 0.2995 | 0.3199 | 9.597 | +0.02 (+6.63%) | 65,500 |
16 Jun 2020 | USD | 0.3 | 0.3 | 0.2871 | 0.3 | 9 | 0.0 (0.0%) | 23,100 |
15 Jun 2020 | USD | 0.2936 | 0.3 | 0.2871 | 0.3 | 9 | 0.0 (0.0%) | 11,700 |
12 Jun 2020 | USD | 0.2871 | 0.3 | 0.287 | 0.3 | 9 | 0.0 (0.0%) | 94,200 |
11 Jun 2020 | USD | 0.3199 | 0.3199 | 0.28 | 0.3 | 9 | +0.002 (+0.67%) | 22,100 |
10 Jun 2020 | USD | 0.28 | 0.299 | 0.28 | 0.298 | 8.94 | +0.009 (+2.94%) | 86,700 |
9 Jun 2020 | USD | 0.2615 | 0.2995 | 0.2615 | 0.2895 | 8.685 | +0.003 (+1.15%) | 47,000 |
8 Jun 2020 | USD | 0.28 | 0.2898 | 0.28 | 0.2862 | 8.586 | +0.001 (+0.42%) | 10,400 |
5 Jun 2020 | USD | 0.2601 | 0.2995 | 0.26 | 0.285 | 8.55 | -0.009 (-2.96%) | 26,800 |