Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | USD | 1.38 | 1.4369 | 1.32 | 1.3399 | 6.6995 | -0.06 (-4.29%) | 14,941 |
10 Jul 2020 | USD | 1.36 | 1.445 | 1.3419 | 1.4 | 7 | +0.09 (+6.87%) | 12,719 |
9 Jul 2020 | USD | 1.31 | 1.37 | 1.295 | 1.31 | 6.55 | -0.02 (-1.50%) | 15,831 |
8 Jul 2020 | USD | 1.4 | 1.42 | 1.31 | 1.3299 | 6.6495 | -0.01 (-0.75%) | 11,219 |
7 Jul 2020 | USD | 1.44 | 1.4693 | 1.3 | 1.34 | 6.7 | -0.14 (-9.46%) | 24,678 |
6 Jul 2020 | USD | 1.43 | 1.49 | 1.43 | 1.48 | 7.4 | +0.03 (+2.07%) | 12,907 |
2 Jul 2020 | USD | 1.43 | 1.49 | 1.43 | 1.45 | 7.25 | +0.03 (+2.11%) | 4,476 |
1 Jul 2020 | USD | 1.58 | 1.58 | 1.42 | 1.42 | 7.1 | -0.14 (-8.97%) | 13,460 |
30 Jun 2020 | USD | 1.44 | 1.56 | 1.4 | 1.56 | 7.8 | +0.09 (+6.12%) | 12,749 |
29 Jun 2020 | USD | 1.46 | 1.6 | 1.46 | 1.47 | 7.35 | -0.03 (-2%) | 12,160 |
26 Jun 2020 | USD | 1.46 | 1.5 | 1.46 | 1.5 | 7.5 | -0.01 (-0.66%) | 7,886 |
25 Jun 2020 | USD | 1.45 | 1.53 | 1.436 | 1.51 | 7.55 | +0.02 (+1.34%) | 7,696 |
24 Jun 2020 | USD | 1.49 | 1.57 | 1.47 | 1.49 | 7.45 | -0.03 (-1.97%) | 12,744 |
23 Jun 2020 | USD | 1.65 | 1.6881 | 1.5 | 1.52 | 7.6 | -0.15 (-8.98%) | 16,555 |
22 Jun 2020 | USD | 1.66 | 1.68 | 1.63 | 1.67 | 8.35 | -0.01 (-0.60%) | 13,426 |
19 Jun 2020 | USD | 1.69 | 1.69 | 1.62 | 1.68 | 8.4 | +0.01 (+0.60%) | 15,515 |
18 Jun 2020 | USD | 1.68 | 1.68 | 1.6 | 1.67 | 8.35 | -0.02 (-1.18%) | 25,513 |
17 Jun 2020 | USD | 1.71 | 1.75 | 1.66 | 1.69 | 8.45 | 0.0 (0.0%) | 25,036 |
16 Jun 2020 | USD | 1.78 | 1.85 | 1.65 | 1.69 | 8.45 | +0.06 (+3.68%) | 36,504 |
15 Jun 2020 | USD | 1.49 | 1.7 | 1.42 | 1.63 | 8.15 | +0.16 (+10.88%) | 19,553 |
12 Jun 2020 | USD | 1.5 | 1.57 | 1.42 | 1.47 | 7.35 | -0.02 (-1.34%) | 18,550 |
11 Jun 2020 | USD | 1.55 | 1.6381 | 1.45 | 1.49 | 7.45 | -0.22 (-12.87%) | 47,704 |
10 Jun 2020 | USD | 1.81 | 1.81 | 1.6 | 1.71 | 8.55 | +0.03 (+1.79%) | 42,770 |
9 Jun 2020 | USD | 1.77 | 1.7992 | 1.5922 | 1.68 | 8.4 | -0.07 (-4.00%) | 36,355 |
8 Jun 2020 | USD | 1.7 | 1.79 | 1.5501 | 1.75 | 8.75 | +0.2 (+12.90%) | 70,221 |
5 Jun 2020 | USD | 1.4 | 1.6799 | 1.35 | 1.55 | 7.75 | +0.17 (+12.32%) | 123,229 |
4 Jun 2020 | USD | 1.34 | 1.44 | 1.26 | 1.38 | 6.9 | +0.1 (+7.81%) | 76,426 |
3 Jun 2020 | USD | 1.4 | 1.4 | 1.22 | 1.28 | 6.4 | -0.07 (-5.19%) | 42,208 |
2 Jun 2020 | USD | 1.4 | 1.46 | 1.26 | 1.35 | 6.75 | -0.02 (-1.46%) | 99,065 |
1 Jun 2020 | USD | 1.17 | 1.45 | 1.14 | 1.37 | 6.85 | +0.25 (+22.32%) | 136,008 |