Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | USD | 1.75 | 1.76 | 1.61 | 1.65 | 1.65 | -0.1 (-5.71%) | 1,766,055 |
6 Jul 2020 | USD | 1.7 | 1.8 | 1.655 | 1.75 | 1.75 | +0.05 (+2.94%) | 4,251,341 |
3 Jul 2020 | USD | 1.7 | 1.8 | 1.677 | 1.7 | 1.7 | 0.0 (0.0%) | 1,080,149 |
2 Jul 2020 | USD | 1.7 | 1.8 | 1.633 | 1.7 | 1.7 | 0.0 (0.0%) | 2,101,273 |
1 Jul 2020 | USD | 1.7 | 1.75 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 871,892 |
30 Jun 2020 | USD | 1.65 | 1.796 | 1.46 | 1.62 | 1.62 | -0.03 (-1.82%) | 4,286,952 |
29 Jun 2020 | USD | 1.65 | 1.707 | 1.515 | 1.65 | 1.65 | 0.0 (0.0%) | 1,209,302 |
26 Jun 2020 | USD | 1.65 | 1.8 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 3,458,963 |
25 Jun 2020 | USD | 1.65 | 1.8 | 1.5325 | 1.65 | 1.65 | 0.0 (0.0%) | 1,615,917 |
24 Jun 2020 | USD | 1.67 | 1.67 | 1.525 | 1.65 | 1.65 | -0.05 (-2.94%) | 1,176,526 |
23 Jun 2020 | USD | 1.7 | 1.71 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 619,026 |
22 Jun 2020 | USD | 1.7 | 1.747 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 1,946,378 |
19 Jun 2020 | USD | 1.7 | 1.775 | 1.601 | 1.7 | 1.7 | 0.0 (0.0%) | 2,516,028 |
18 Jun 2020 | USD | 1.775 | 1.78 | 1.616 | 1.7 | 1.7 | -0.025 (-1.45%) | 3,844,388 |
17 Jun 2020 | USD | 1.725 | 1.75 | 1.65 | 1.725 | 1.725 | 0.0 (0.0%) | 1,707,517 |
16 Jun 2020 | USD | 1.75 | 1.78 | 1.588 | 1.725 | 1.725 | -0.025 (-1.43%) | 3,103,810 |
15 Jun 2020 | USD | 1.75 | 1.9 | 1.626 | 1.75 | 1.75 | 0.0 (0.0%) | 2,883,721 |
12 Jun 2020 | USD | 1.8 | 1.84 | 1.525 | 1.75 | 1.75 | -0.05 (-2.78%) | 4,874,816 |
11 Jun 2020 | USD | 1.9 | 1.9 | 1.656 | 1.8 | 1.8 | -0.2 (-10%) | 7,260,758 |
10 Jun 2020 | USD | 1.85 | 2.0999 | 1.833 | 2 | 2 | 0.0 (0.0%) | 5,367,889 |
9 Jun 2020 | USD | 1.925 | 2 | 1.616 | 2 | 2 | +0.075 (+3.90%) | 11,134,101 |
8 Jun 2020 | USD | 1.725 | 2.1 | 1.675 | 1.925 | 1.925 | +0.2 (+11.59%) | 12,887,754 |
5 Jun 2020 | USD | 1.5 | 1.9 | 1.453 | 1.725 | 1.725 | +0.225 (+15%) | 18,342,957 |
4 Jun 2020 | USD | 1.525 | 1.53 | 1.452 | 1.5 | 1.5 | -0.025 (-1.64%) | 1,755,749 |
3 Jun 2020 | USD | 1.525 | 1.6 | 1.48 | 1.525 | 1.525 | 0.0 (0.0%) | 6,493,770 |
2 Jun 2020 | USD | 1.525 | 1.545 | 1.475 | 1.525 | 1.525 | 0.0 (0.0%) | 4,656,058 |
1 Jun 2020 | USD | 1.525 | 1.57 | 1.366 | 1.525 | 1.525 | 0.0 (0.0%) | 10,630,622 |
29 May 2020 | USD | 1.575 | 1.6 | 1.426 | 1.525 | 1.525 | -0.05 (-3.17%) | 8,037,886 |
28 May 2020 | USD | 1.65 | 1.65 | 1.5025 | 1.575 | 1.575 | -0.075 (-4.55%) | 5,287,867 |
27 May 2020 | USD | 1.625 | 1.7 | 1.501 | 1.65 | 1.65 | +0.025 (+1.54%) | 7,987,715 |