Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 1.77 | 1.82 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 395,078 |
27 Jul 2020 | USD | 1.85 | 1.86 | 1.75 | 1.75 | 1.75 | -0.31 (-15.05%) | 1,293,755 |
24 Jul 2020 | USD | 2.05 | 2.1 | 1.9 | 2.06 | 2.06 | 0.0 (0.0%) | 226,461 |
23 Jul 2020 | USD | 2.15 | 2.2007 | 2 | 2.06 | 2.06 | -0.18 (-8.04%) | 281,492 |
22 Jul 2020 | USD | 2.15 | 2.29 | 2.12 | 2.24 | 2.24 | +0.1 (+4.67%) | 455,485 |
21 Jul 2020 | USD | 2.285 | 2.35 | 2 | 2.14 | 2.14 | +0.15 (+7.54%) | 883,802 |
20 Jul 2020 | USD | 2 | 2.0699 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 163,146 |
17 Jul 2020 | USD | 1.98 | 2.22 | 1.96 | 2 | 2 | -0.05 (-2.44%) | 322,300 |
16 Jul 2020 | USD | 1.954 | 2.07 | 1.921 | 2.05 | 2.05 | +0.01 (+0.49%) | 182,700 |
15 Jul 2020 | USD | 1.8 | 2.14 | 1.8 | 2.04 | 2.04 | +0.25 (+13.97%) | 557,400 |
14 Jul 2020 | USD | 1.77 | 1.8 | 1.68 | 1.79 | 1.79 | +0.03 (+1.70%) | 256,000 |
13 Jul 2020 | USD | 1.99 | 1.99 | 1.76 | 1.76 | 1.76 | -0.23 (-11.56%) | 321,700 |
10 Jul 2020 | USD | 1.93 | 2 | 1.85 | 1.99 | 1.99 | +0.07 (+3.65%) | 372,900 |
9 Jul 2020 | USD | 1.85 | 2.217 | 1.83 | 1.92 | 1.92 | +0.095 (+5.21%) | 2,833,700 |
8 Jul 2020 | USD | 1.82 | 1.91 | 1.78 | 1.825 | 1.825 | -0.015 (-0.82%) | 367,200 |
7 Jul 2020 | USD | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | -0.06 (-3.16%) | 317,100 |
6 Jul 2020 | USD | 1.89 | 1.95 | 1.75 | 1.9 | 1.9 | 0.0 (0.0%) | 1,633,100 |
2 Jul 2020 | USD | 2 | 2.01 | 1.85 | 1.9 | 1.9 | -0.15 (-7.32%) | 1,020,600 |
1 Jul 2020 | USD | 2.3 | 2.31 | 2 | 2.05 | 2.05 | -0.46 (-18.33%) | 2,246,100 |
30 Jun 2020 | USD | 2.58 | 2.94 | 2.46 | 2.51 | 2.51 | -0.23 (-8.39%) | 4,578,500 |
29 Jun 2020 | USD | 4 | 4.4 | 2.55 | 2.74 | 2.74 | +1.09 (+66.06%) | 107,839,200 |
26 Jun 2020 | USD | 1.47 | 1.9 | 1.42 | 1.65 | 1.65 | +0.17 (+11.49%) | 2,251,600 |
25 Jun 2020 | USD | 1.5 | 1.539 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 57,100 |
24 Jun 2020 | USD | 1.48 | 1.6 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 87,200 |
23 Jun 2020 | USD | 1.48 | 1.63 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 88,400 |
22 Jun 2020 | USD | 1.52 | 1.58 | 1.47 | 1.49 | 1.49 | -0.1 (-6.29%) | 74,600 |
19 Jun 2020 | USD | 1.55 | 1.69 | 1.51 | 1.59 | 1.59 | -0.01 (-0.63%) | 139,000 |
18 Jun 2020 | USD | 1.5 | 1.72 | 1.42 | 1.6 | 1.6 | +0.01 (+0.63%) | 279,700 |
17 Jun 2020 | USD | 1.44 | 1.67 | 1.4 | 1.59 | 1.59 | +0.19 (+13.57%) | 358,500 |
16 Jun 2020 | USD | 1.36 | 1.45 | 1.25 | 1.4 | 1.4 | 0.0 (0.0%) | 250,700 |