Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | USD | 1.61 | 1.7 | 1.6 | 1.61 | 48.3 | +0.05 (+3.21%) | 1,643,600 |
10 Aug 2020 | USD | 1.42 | 1.62 | 1.42 | 1.56 | 46.8 | +0.13 (+9.09%) | 2,122,300 |
7 Aug 2020 | USD | 1.36 | 1.46 | 1.35 | 1.43 | 42.9 | +0.05 (+3.62%) | 1,274,200 |
6 Aug 2020 | USD | 1.4 | 1.47 | 1.38 | 1.38 | 41.4 | -0.04 (-2.82%) | 1,895,300 |
5 Aug 2020 | USD | 1.42 | 1.45 | 1.36 | 1.42 | 42.6 | +0.02 (+1.43%) | 958,700 |
4 Aug 2020 | USD | 1.42 | 1.47 | 1.4 | 1.4 | 42 | -0.03 (-2.10%) | 549,100 |
3 Aug 2020 | USD | 1.41 | 1.47 | 1.36 | 1.43 | 42.9 | +0.03 (+2.14%) | 709,900 |
31 Jul 2020 | USD | 1.43 | 1.44 | 1.34 | 1.4 | 42 | -0.03 (-2.10%) | 1,284,800 |
30 Jul 2020 | USD | 1.38 | 1.45 | 1.35 | 1.43 | 42.9 | 0.0 (0.0%) | 824,900 |
29 Jul 2020 | USD | 1.41 | 1.44 | 1.38 | 1.43 | 42.9 | +0.02 (+1.42%) | 626,500 |
28 Jul 2020 | USD | 1.38 | 1.45 | 1.34 | 1.41 | 42.3 | +0.01 (+0.71%) | 1,142,000 |
27 Jul 2020 | USD | 1.46 | 1.48 | 1.37 | 1.4 | 42 | -0.06 (-4.11%) | 1,029,100 |
24 Jul 2020 | USD | 1.5 | 1.58 | 1.44 | 1.46 | 43.8 | -0.05 (-3.31%) | 852,000 |
23 Jul 2020 | USD | 1.51 | 1.55 | 1.47 | 1.51 | 45.3 | +0.01 (+0.67%) | 904,500 |
22 Jul 2020 | USD | 1.46 | 1.56 | 1.45 | 1.5 | 45 | +0.04 (+2.74%) | 1,191,100 |
21 Jul 2020 | USD | 1.45 | 1.5 | 1.42 | 1.46 | 43.8 | +0.07 (+5.04%) | 1,606,100 |
20 Jul 2020 | USD | 1.53 | 1.55 | 1.37 | 1.39 | 41.7 | -0.11 (-7.33%) | 1,498,500 |
17 Jul 2020 | USD | 1.52 | 1.57 | 1.5 | 1.5 | 45 | 0.0 (0.0%) | 1,531,800 |
16 Jul 2020 | USD | 1.49 | 1.6 | 1.42 | 1.5 | 45 | 0.0 (0.0%) | 1,188,900 |
15 Jul 2020 | USD | 1.36 | 1.56 | 1.33 | 1.5 | 45 | +0.18 (+13.64%) | 1,896,200 |
14 Jul 2020 | USD | 1.36 | 1.39 | 1.23 | 1.32 | 39.6 | -0.01 (-0.75%) | 1,928,000 |
13 Jul 2020 | USD | 1.39 | 1.44 | 1.31 | 1.33 | 39.9 | -0.05 (-3.62%) | 1,585,900 |
10 Jul 2020 | USD | 1.38 | 1.41 | 1.31 | 1.38 | 41.4 | +0.01 (+0.73%) | 1,469,600 |
9 Jul 2020 | USD | 1.5 | 1.5 | 1.36 | 1.37 | 41.1 | -0.13 (-8.67%) | 1,713,900 |
8 Jul 2020 | USD | 1.53 | 1.53 | 1.44 | 1.5 | 45 | +0.01 (+0.67%) | 1,823,200 |
7 Jul 2020 | USD | 1.51 | 1.56 | 1.46 | 1.49 | 44.7 | -0.04 (-2.61%) | 1,109,000 |
6 Jul 2020 | USD | 1.65 | 1.68 | 1.52 | 1.53 | 45.9 | -0.01 (-0.65%) | 2,229,000 |
2 Jul 2020 | USD | 1.45 | 1.56 | 1.37 | 1.54 | 46.2 | +0.13 (+9.22%) | 7,249,600 |
1 Jul 2020 | USD | 1.4 | 1.47 | 1.34 | 1.41 | 42.3 | +0.03 (+2.17%) | 854,700 |
30 Jun 2020 | USD | 1.41 | 1.45 | 1.35 | 1.38 | 41.4 | +0.01 (+0.73%) | 1,363,300 |