Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 1.1417 | 1.2 | 1.1142 | 1.15 | 1.15 | +0.01 (+0.88%) | 371,977 |
17 Jul 2020 | USD | 1.1495 | 1.18 | 1.1039 | 1.14 | 1.14 | -0.025 (-2.16%) | 118,550 |
16 Jul 2020 | USD | 1.0884 | 1.18 | 1.0884 | 1.1652 | 1.1652 | +0.092 (+8.57%) | 331,701 |
15 Jul 2020 | USD | 1.0867 | 1.1543 | 1.0732 | 1.0732 | 1.0732 | -0.077 (-6.68%) | 612,477 |
14 Jul 2020 | USD | 1.0151 | 1.15 | 1.0151 | 1.15 | 1.15 | +0.176 (+18.02%) | 133,990 |
13 Jul 2020 | USD | 1.0563 | 1.0563 | 0.9744 | 0.9744 | 0.9744 | -0.086 (-8.14%) | 53,502 |
10 Jul 2020 | USD | 1.0588 | 1.0608 | 0.98 | 1.0608 | 1.0608 | -0.043 (-3.92%) | 402,610 |
9 Jul 2020 | USD | 1.13 | 1.1563 | 1.01 | 1.1041 | 1.1041 | -0.023 (-2.05%) | 190,355 |
8 Jul 2020 | USD | 1.15 | 1.15 | 1.07 | 1.1272 | 1.1272 | +0.007 (+0.64%) | 173,750 |
7 Jul 2020 | USD | 1.069 | 1.16 | 1.069 | 1.12 | 1.12 | +0.02 (+1.82%) | 303,751 |
6 Jul 2020 | USD | 1.0731 | 1.1 | 1.0643 | 1.1 | 1.1 | +0.002 (+0.18%) | 23,715 |
2 Jul 2020 | USD | 1.1196 | 1.1344 | 1.0968 | 1.098 | 1.098 | -0.012 (-1.08%) | 88,630 |
1 Jul 2020 | USD | 1.25 | 1.29 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 174,795 |
30 Jun 2020 | USD | 1.0851 | 1.14 | 1.0736 | 1.13 | 1.13 | +0.054 (+5.04%) | 305,627 |
29 Jun 2020 | USD | 1.0527 | 1.0759 | 0.94 | 1.0758 | 1.0758 | +0.056 (+5.47%) | 123,276 |
26 Jun 2020 | USD | 0.963 | 1.04 | 0.9592 | 1.02 | 1.02 | +0.06 (+6.25%) | 458,698 |
25 Jun 2020 | USD | 0.9591 | 0.96 | 0.9458 | 0.96 | 0.96 | 0.0 (0.0%) | 56,207 |
24 Jun 2020 | USD | 0.9284 | 0.9991 | 0.9284 | 0.96 | 0.96 | +0.041 (+4.45%) | 80,668 |
23 Jun 2020 | USD | 0.87 | 0.96 | 0.87 | 0.9191 | 0.9191 | +0.069 (+8.13%) | 149,500 |
22 Jun 2020 | USD | 0.8688 | 0.95 | 0.8164 | 0.85 | 0.85 | -0.014 (-1.61%) | 33,497 |
19 Jun 2020 | USD | 0.9099 | 0.9099 | 0.8303 | 0.8639 | 0.8639 | -0.026 (-2.93%) | 69,967 |
18 Jun 2020 | USD | 0.9196 | 1 | 0.8419 | 0.89 | 0.89 | -0.032 (-3.50%) | 138,207 |
17 Jun 2020 | USD | 0.927 | 0.927 | 0.9151 | 0.9223 | 0.9223 | +0.042 (+4.81%) | 29,888 |
16 Jun 2020 | USD | 0.9581 | 0.9655 | 0.8781 | 0.88 | 0.88 | -0.13 (-12.87%) | 235,590 |
15 Jun 2020 | USD | 0.9498 | 1.02 | 0.9439 | 1.01 | 1.01 | +0.035 (+3.59%) | 18,276 |
12 Jun 2020 | USD | 0.94 | 1.03 | 0.9 | 0.975 | 0.975 | +0.113 (+13.08%) | 45,300 |
11 Jun 2020 | USD | 1.0528 | 1.0532 | 0.86 | 0.8622 | 0.8622 | -0.17 (-16.48%) | 454,009 |
10 Jun 2020 | USD | 1.05 | 1.05 | 1.0276 | 1.0323 | 1.0323 | +0.016 (+1.56%) | 17,211 |
9 Jun 2020 | USD | 0.993 | 1.0564 | 0.9789 | 1.0164 | 1.0164 | -0.004 (-0.35%) | 116,289 |
8 Jun 2020 | USD | 1 | 1.02 | 0.99 | 1.02 | 1.02 | +0.047 (+4.80%) | 12,700 |