Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 0.84 | 0.8403 | 0.801 | 0.8399 | 0.8399 | -0 (-0.05%) | 23,402 |
31 Jul 2020 | USD | 0.8567 | 0.93 | 0.8311 | 0.8403 | 0.8403 | +0.015 (+1.82%) | 32,476 |
30 Jul 2020 | USD | 0.8196 | 0.831 | 0.8 | 0.8253 | 0.8253 | +0.005 (+0.65%) | 44,529 |
29 Jul 2020 | USD | 0.8497 | 0.8497 | 0.8 | 0.82 | 0.82 | +0.01 (+1.21%) | 60,605 |
28 Jul 2020 | USD | 0.81 | 0.85 | 0.7866 | 0.8102 | 0.8102 | +0.007 (+0.87%) | 137,487 |
27 Jul 2020 | USD | 0.8681 | 0.8681 | 0.7847 | 0.8032 | 0.8032 | -0.057 (-6.60%) | 57,493 |
24 Jul 2020 | USD | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | +0.01 (+1.18%) | 21,598 |
23 Jul 2020 | USD | 0.8873 | 0.8899 | 0.8132 | 0.85 | 0.85 | -0.049 (-5.43%) | 65,863 |
22 Jul 2020 | USD | 0.86 | 0.8999 | 0.8568 | 0.8988 | 0.8988 | -0.001 (-0.14%) | 47,486 |
21 Jul 2020 | USD | 0.884 | 0.92 | 0.87 | 0.9001 | 0.9001 | +0.03 (+3.46%) | 101,024 |
20 Jul 2020 | USD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | +0.02 (+2.36%) | 65,765 |
17 Jul 2020 | USD | 0.82 | 0.8499 | 0.816 | 0.8499 | 0.8499 | +0.01 (+1.18%) | 57,198 |
16 Jul 2020 | USD | 0.8497 | 0.95 | 0.7801 | 0.84 | 0.84 | +0.013 (+1.60%) | 441,598 |
15 Jul 2020 | USD | 0.84 | 0.84 | 0.75 | 0.8268 | 0.8268 | +0.074 (+9.90%) | 132,633 |
14 Jul 2020 | USD | 0.7838 | 0.788 | 0.735 | 0.7523 | 0.7523 | -0.037 (-4.65%) | 23,286 |
13 Jul 2020 | USD | 0.8 | 0.8 | 0.7716 | 0.789 | 0.789 | +0.001 (+0.13%) | 23,652 |
10 Jul 2020 | USD | 0.7925 | 0.8 | 0.7502 | 0.788 | 0.788 | -0.023 (-2.84%) | 107,608 |
9 Jul 2020 | USD | 0.83 | 0.84 | 0.8 | 0.811 | 0.811 | -0.031 (-3.64%) | 36,519 |
8 Jul 2020 | USD | 0.8559 | 0.86 | 0.8102 | 0.8416 | 0.8416 | -0.01 (-1.14%) | 44,039 |
7 Jul 2020 | USD | 0.85 | 0.868 | 0.825 | 0.8513 | 0.8513 | -0.009 (-1.01%) | 63,176 |
6 Jul 2020 | USD | 0.9 | 0.9 | 0.83 | 0.86 | 0.86 | -0.006 (-0.67%) | 73,693 |
2 Jul 2020 | USD | 0.9 | 0.9 | 0.85 | 0.8658 | 0.8658 | -0.029 (-3.26%) | 65,463 |
1 Jul 2020 | USD | 0.89 | 0.9055 | 0.8701 | 0.895 | 0.895 | +0.004 (+0.45%) | 80,038 |
30 Jun 2020 | USD | 0.87 | 0.9199 | 0.87 | 0.891 | 0.891 | +0.01 (+1.12%) | 109,456 |
29 Jun 2020 | USD | 0.87 | 0.9471 | 0.87 | 0.8811 | 0.8811 | -0.003 (-0.29%) | 71,704 |
26 Jun 2020 | USD | 0.9219 | 0.9489 | 0.88 | 0.8837 | 0.8837 | -0.025 (-2.75%) | 71,960 |
25 Jun 2020 | USD | 0.95 | 0.9599 | 0.8879 | 0.9087 | 0.9087 | -0.076 (-7.75%) | 115,231 |
24 Jun 2020 | USD | 1.08 | 1.08 | 0.8616 | 0.985 | 0.985 | -0.075 (-7.08%) | 287,257 |
23 Jun 2020 | USD | 1.1 | 1.15 | 1.06 | 1.06 | 1.06 | -0.15 (-12.40%) | 250,461 |
22 Jun 2020 | USD | 1.02 | 1.27 | 1 | 1.21 | 1.21 | +0.2 (+19.80%) | 1,468,123 |