Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 148,424 |
28 Jul 2020 | USD | 1.71 | 1.73 | 1.63 | 1.73 | 1.73 | +0.03 (+1.76%) | 232,578 |
27 Jul 2020 | USD | 1.8 | 1.82 | 1.68 | 1.7 | 1.7 | -0.08 (-4.49%) | 283,375 |
24 Jul 2020 | USD | 1.78 | 1.82 | 1.71 | 1.78 | 1.78 | 0.0 (0.0%) | 240,151 |
23 Jul 2020 | USD | 1.83 | 1.8591 | 1.76 | 1.78 | 1.78 | -0.06 (-3.26%) | 278,089 |
22 Jul 2020 | USD | 1.88 | 1.9099 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 115,081 |
21 Jul 2020 | USD | 1.94 | 2.04 | 1.85 | 1.89 | 1.89 | -0.04 (-2.07%) | 171,048 |
20 Jul 2020 | USD | 1.87 | 2.05 | 1.84 | 1.93 | 1.93 | +0.04 (+2.12%) | 338,298 |
17 Jul 2020 | USD | 1.85 | 1.92 | 1.8 | 1.89 | 1.89 | -0.01 (-0.53%) | 102,600 |
16 Jul 2020 | USD | 1.85 | 1.97 | 1.8 | 1.9 | 1.9 | +0.03 (+1.60%) | 290,700 |
15 Jul 2020 | USD | 1.71 | 1.9 | 1.7 | 1.87 | 1.87 | +0.19 (+11.31%) | 449,400 |
14 Jul 2020 | USD | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 165,400 |
13 Jul 2020 | USD | 1.74 | 1.8 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 296,300 |
10 Jul 2020 | USD | 1.76 | 1.78 | 1.66 | 1.74 | 1.74 | -0.03 (-1.69%) | 332,400 |
9 Jul 2020 | USD | 1.86 | 1.86 | 1.72 | 1.77 | 1.77 | -0.1 (-5.35%) | 402,500 |
8 Jul 2020 | USD | 1.88 | 1.89 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 316,400 |
7 Jul 2020 | USD | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -0.02 (-1.05%) | 189,600 |
6 Jul 2020 | USD | 1.96 | 1.97 | 1.875 | 1.91 | 1.91 | -0.03 (-1.55%) | 189,800 |
2 Jul 2020 | USD | 1.99 | 2.021 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 109,700 |
1 Jul 2020 | USD | 1.87 | 2.06 | 1.87 | 2 | 2 | +0.12 (+6.38%) | 321,800 |
30 Jun 2020 | USD | 1.94 | 1.94 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 216,300 |
29 Jun 2020 | USD | 1.93 | 1.94 | 1.855 | 1.93 | 1.93 | 0.0 (0.0%) | 329,400 |
26 Jun 2020 | USD | 1.91 | 1.95 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 165,500 |
25 Jun 2020 | USD | 1.88 | 1.985 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 214,100 |
24 Jun 2020 | USD | 1.97 | 1.99 | 1.89 | 1.93 | 1.93 | -0.05 (-2.53%) | 209,700 |
23 Jun 2020 | USD | 2.03 | 2.05 | 1.95 | 1.98 | 1.98 | -0.03 (-1.49%) | 279,300 |
22 Jun 2020 | USD | 2 | 2.05 | 1.91 | 2.01 | 2.01 | +0.03 (+1.52%) | 355,100 |
19 Jun 2020 | USD | 2.02 | 2.08 | 1.955 | 1.98 | 1.98 | -0.02 (-1%) | 517,600 |
18 Jun 2020 | USD | 1.98 | 2.08 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 398,200 |
17 Jun 2020 | USD | 2.08 | 2.08 | 1.97 | 2.01 | 2.01 | -0.05 (-2.43%) | 505,200 |