Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.46 | 1.47 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 140,400 |
14 Sep 2020 | USD | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 182,800 |
11 Sep 2020 | USD | 1.37 | 1.4 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 198,800 |
10 Sep 2020 | USD | 1.4 | 1.45 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 219,700 |
9 Sep 2020 | USD | 1.84 | 1.84 | 1.34 | 1.38 | 1.38 | -0.43 (-23.76%) | 972,500 |
8 Sep 2020 | USD | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 29,400 |
4 Sep 2020 | USD | 1.87 | 1.88 | 1.77 | 1.77 | 1.77 | -0.11 (-5.85%) | 90,800 |
3 Sep 2020 | USD | 1.85 | 1.9 | 1.79 | 1.88 | 1.88 | +0.04 (+2.17%) | 31,600 |
2 Sep 2020 | USD | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 15,300 |
1 Sep 2020 | USD | 1.8 | 1.84 | 1.79 | 1.82 | 1.82 | +0.04 (+2.25%) | 65,000 |
31 Aug 2020 | USD | 1.8 | 1.86 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 45,600 |
28 Aug 2020 | USD | 1.78 | 1.86 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 65,000 |
27 Aug 2020 | USD | 1.78 | 1.88 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 20,000 |
26 Aug 2020 | USD | 1.88 | 1.88 | 1.78 | 1.79 | 1.79 | -0.07 (-3.76%) | 35,400 |
25 Aug 2020 | USD | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 14,000 |
24 Aug 2020 | USD | 1.9 | 1.91 | 1.8 | 1.83 | 1.83 | -0.07 (-3.68%) | 59,000 |
21 Aug 2020 | USD | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 70,500 |
20 Aug 2020 | USD | 1.9 | 1.94 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 50,900 |
19 Aug 2020 | USD | 1.94 | 1.97 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 45,400 |
18 Aug 2020 | USD | 2.06 | 2.06 | 1.93 | 1.94 | 1.94 | -0.11 (-5.37%) | 95,400 |
17 Aug 2020 | USD | 2.09 | 2.1 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 39,400 |
14 Aug 2020 | USD | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -0.05 (-2.37%) | 46,500 |
13 Aug 2020 | USD | 2.1 | 2.14 | 2.06 | 2.11 | 2.11 | +0.02 (+0.96%) | 38,100 |
12 Aug 2020 | USD | 2.13 | 2.15 | 2.06 | 2.09 | 2.09 | -0.04 (-1.88%) | 70,361 |
11 Aug 2020 | USD | 2.13 | 2.15 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 18,300 |
10 Aug 2020 | USD | 2.1 | 2.14 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 42,700 |
7 Aug 2020 | USD | 2.24 | 2.26 | 2.12 | 2.12 | 2.12 | -0.14 (-6.19%) | 83,200 |
6 Aug 2020 | USD | 2.27 | 2.29 | 2.21 | 2.26 | 2.26 | -0.01 (-0.44%) | 32,000 |
5 Aug 2020 | USD | 2.2 | 2.35 | 2.15 | 2.27 | 2.27 | +0.12 (+5.58%) | 221,300 |
4 Aug 2020 | USD | 2.05 | 2.15 | 2.01 | 2.15 | 2.15 | +0.14 (+6.97%) | 83,700 |