Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | USD | 2.04 | 2.04 | 1.8 | 1.8 | 1.8 | -0.22 (-10.89%) | 53,200 |
22 Sep 2020 | USD | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | +0.04 (+2.02%) | 7,900 |
21 Sep 2020 | USD | 2.14 | 2.14 | 1.96 | 1.98 | 1.98 | -0.12 (-5.71%) | 21,600 |
18 Sep 2020 | USD | 2.11 | 2.13 | 2.06 | 2.1 | 2.1 | -0.02 (-0.94%) | 17,900 |
17 Sep 2020 | USD | 2.17 | 2.21 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 50,100 |
16 Sep 2020 | USD | 2.15 | 2.2 | 2.09 | 2.18 | 2.18 | +0.07 (+3.32%) | 62,900 |
15 Sep 2020 | USD | 2.02 | 2.15 | 1.98 | 2.11 | 2.11 | +0.11 (+5.50%) | 131,500 |
14 Sep 2020 | USD | 1.9 | 2 | 1.9 | 2 | 2 | +0.08 (+4.17%) | 120,900 |
11 Sep 2020 | USD | 2.01 | 2.01 | 1.85 | 1.92 | 1.92 | +0.06 (+3.23%) | 36,000 |
10 Sep 2020 | USD | 1.84 | 1.94 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 93,000 |
9 Sep 2020 | USD | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 11,800 |
8 Sep 2020 | USD | 1.83 | 1.84 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 24,600 |
4 Sep 2020 | USD | 1.8 | 1.85 | 1.77 | 1.81 | 1.81 | +0.06 (+3.43%) | 162,100 |
3 Sep 2020 | USD | 1.76 | 1.76 | 1.69 | 1.75 | 1.75 | -0.02 (-1.13%) | 11,000 |
2 Sep 2020 | USD | 1.76 | 1.8 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 47,300 |
1 Sep 2020 | USD | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 19,900 |
31 Aug 2020 | USD | 1.87 | 1.88 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 120,500 |
28 Aug 2020 | USD | 1.87 | 1.9 | 1.75 | 1.86 | 1.86 | +0.19 (+11.38%) | 192,100 |
27 Aug 2020 | USD | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 9,500 |
26 Aug 2020 | USD | 1.66 | 1.71 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 15,800 |
25 Aug 2020 | USD | 1.7 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 44,900 |
24 Aug 2020 | USD | 1.78 | 1.78 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 29,800 |
21 Aug 2020 | USD | 1.84 | 1.86 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 219,200 |
20 Aug 2020 | USD | 1.65 | 1.86 | 1.65 | 1.82 | 1.82 | +0.17 (+10.30%) | 249,700 |
19 Aug 2020 | USD | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 7,900 |
18 Aug 2020 | USD | 1.7 | 1.7 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 10,400 |
17 Aug 2020 | USD | 1.61 | 1.67 | 1.57 | 1.67 | 1.67 | +0.1 (+6.37%) | 35,700 |
14 Aug 2020 | USD | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 14,800 |
13 Aug 2020 | USD | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 31,600 |
12 Aug 2020 | USD | 1.5 | 1.71 | 1.49 | 1.67 | 1.67 | +0.17 (+11.33%) | 238,400 |