Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 1.38 | 1.47 | 1.37 | 1.47 | 17.64 | +0.09 (+6.52%) | 3,436,900 |
16 Jul 2020 | USD | 1.42 | 1.42 | 1.36 | 1.38 | 16.56 | -0.05 (-3.50%) | 3,998,100 |
15 Jul 2020 | USD | 1.43 | 1.5 | 1.39 | 1.43 | 17.16 | +0.03 (+2.14%) | 5,189,700 |
14 Jul 2020 | USD | 1.34 | 1.4 | 1.32 | 1.4 | 16.8 | +0.08 (+6.06%) | 3,961,500 |
13 Jul 2020 | USD | 1.45 | 1.46 | 1.3 | 1.32 | 15.84 | -0.13 (-8.97%) | 6,504,700 |
10 Jul 2020 | USD | 1.44 | 1.52 | 1.44 | 1.45 | 17.4 | 0.0 (0.0%) | 4,542,300 |
9 Jul 2020 | USD | 1.53 | 1.54 | 1.42 | 1.45 | 17.4 | -0.08 (-5.23%) | 4,772,300 |
8 Jul 2020 | USD | 1.5 | 1.57 | 1.49 | 1.53 | 18.36 | +0.03 (+2%) | 5,274,800 |
7 Jul 2020 | USD | 1.57 | 1.59 | 1.47 | 1.5 | 18 | -0.11 (-6.83%) | 8,340,500 |
6 Jul 2020 | USD | 1.69 | 1.7 | 1.58 | 1.61 | 19.32 | -0.06 (-3.59%) | 5,759,800 |
2 Jul 2020 | USD | 1.69 | 1.7 | 1.65 | 1.67 | 20.04 | -0.01 (-0.60%) | 3,122,300 |
1 Jul 2020 | USD | 1.7 | 1.7 | 1.62 | 1.68 | 20.16 | -0.04 (-2.33%) | 4,448,500 |
30 Jun 2020 | USD | 1.69 | 1.72 | 1.62 | 1.72 | 20.64 | +0.02 (+1.18%) | 5,488,500 |
29 Jun 2020 | USD | 1.77 | 1.78 | 1.68 | 1.7 | 20.4 | -0.04 (-2.30%) | 7,858,800 |
26 Jun 2020 | USD | 1.9 | 1.92 | 1.69 | 1.74 | 20.88 | -0.15 (-7.94%) | 32,677,900 |
25 Jun 2020 | USD | 1.86 | 1.97 | 1.85 | 1.89 | 22.68 | +0.04 (+2.16%) | 6,990,400 |
24 Jun 2020 | USD | 1.87 | 1.9 | 1.77 | 1.85 | 22.2 | -0.06 (-3.14%) | 6,038,600 |
23 Jun 2020 | USD | 1.89 | 1.93 | 1.84 | 1.91 | 22.92 | +0.06 (+3.24%) | 6,325,900 |
22 Jun 2020 | USD | 1.8 | 1.88 | 1.76 | 1.85 | 22.2 | +0.05 (+2.78%) | 6,099,700 |
19 Jun 2020 | USD | 1.81 | 1.85 | 1.76 | 1.8 | 21.6 | 0.0 (0.0%) | 6,020,100 |
18 Jun 2020 | USD | 1.73 | 1.82 | 1.72 | 1.8 | 21.6 | +0.06 (+3.45%) | 5,262,800 |
17 Jun 2020 | USD | 1.79 | 1.79 | 1.69 | 1.74 | 20.88 | -0.03 (-1.69%) | 5,289,700 |
16 Jun 2020 | USD | 1.79 | 1.8 | 1.7 | 1.77 | 21.24 | +0.02 (+1.14%) | 5,000,500 |
15 Jun 2020 | USD | 1.73 | 1.78 | 1.68 | 1.75 | 21 | -0.01 (-0.57%) | 6,518,100 |
12 Jun 2020 | USD | 1.75 | 1.79 | 1.67 | 1.76 | 21.12 | +0.07 (+4.14%) | 6,388,900 |
11 Jun 2020 | USD | 1.75 | 1.8 | 1.68 | 1.69 | 20.28 | -0.11 (-6.11%) | 8,923,700 |
10 Jun 2020 | USD | 1.89 | 1.91 | 1.77 | 1.8 | 21.6 | -0.09 (-4.76%) | 7,218,100 |
9 Jun 2020 | USD | 1.93 | 1.96 | 1.86 | 1.89 | 22.68 | -0.02 (-1.05%) | 4,531,900 |
8 Jun 2020 | USD | 1.88 | 1.96 | 1.88 | 1.91 | 22.92 | +0.03 (+1.60%) | 6,448,200 |
5 Jun 2020 | USD | 1.82 | 1.91 | 1.8 | 1.88 | 22.56 | +0.05 (+2.73%) | 6,785,000 |