Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | USD | 1.41 | 1.43 | 1.26 | 1.27 | 1.27 | -0.14 (-9.93%) | 77,200 |
20 Aug 2020 | USD | 1.46 | 1.48 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 45,200 |
19 Aug 2020 | USD | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 67,500 |
18 Aug 2020 | USD | 1.6 | 1.6 | 1.38 | 1.38 | 1.38 | -0.09 (-6.12%) | 48,200 |
17 Aug 2020 | USD | 1.58 | 1.62 | 1.41 | 1.47 | 1.47 | -0.15 (-9.26%) | 195,800 |
14 Aug 2020 | USD | 1.84 | 1.84 | 1.58 | 1.62 | 1.62 | -0.27 (-14.29%) | 256,600 |
13 Aug 2020 | USD | 1.95 | 2.17 | 1.8 | 1.89 | 1.89 | -0.03 (-1.56%) | 406,300 |
12 Aug 2020 | USD | 1.79 | 2.3 | 1.74 | 1.92 | 1.92 | +0.15 (+8.47%) | 470,200 |
11 Aug 2020 | USD | 1.87 | 1.9 | 1.77 | 1.77 | 1.77 | -0.12 (-6.35%) | 14,700 |
10 Aug 2020 | USD | 1.89 | 1.94 | 1.78 | 1.89 | 1.89 | +0.04 (+2.16%) | 24,900 |
7 Aug 2020 | USD | 1.8 | 1.93 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 33,000 |
6 Aug 2020 | USD | 1.9 | 1.96 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 21,100 |
5 Aug 2020 | USD | 1.77 | 2.03 | 1.77 | 1.93 | 1.93 | +0.17 (+9.66%) | 86,600 |
4 Aug 2020 | USD | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | +0.06 (+3.53%) | 27,600 |
3 Aug 2020 | USD | 1.7 | 1.75 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 17,600 |
31 Jul 2020 | USD | 1.87 | 1.89 | 1.7 | 1.7 | 1.7 | -0.17 (-9.09%) | 35,000 |
30 Jul 2020 | USD | 1.71 | 1.93 | 1.7 | 1.87 | 1.87 | +0.12 (+6.86%) | 42,491 |
29 Jul 2020 | USD | 1.7 | 1.8 | 1.7 | 1.75 | 1.75 | -0.01 (-0.57%) | 9,351 |
28 Jul 2020 | USD | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 23,392 |
27 Jul 2020 | USD | 1.9 | 1.9 | 1.72 | 1.81 | 1.81 | -0.02 (-1.09%) | 35,720 |
24 Jul 2020 | USD | 1.95 | 1.95 | 1.77 | 1.83 | 1.83 | -0.14 (-7.11%) | 59,284 |
23 Jul 2020 | USD | 1.91 | 2.05 | 1.85 | 1.97 | 1.97 | +0.1 (+5.35%) | 49,229 |
22 Jul 2020 | USD | 2.0081 | 2.0132 | 1.87 | 1.87 | 1.87 | -0.15 (-7.43%) | 48,286 |
21 Jul 2020 | USD | 2.08 | 2.08 | 1.91 | 2.02 | 2.02 | -0.07 (-3.35%) | 59,734 |
20 Jul 2020 | USD | 2.21 | 2.21 | 1.99 | 2.09 | 2.09 | +0.05 (+2.45%) | 107,876 |
17 Jul 2020 | USD | 2.04 | 2.2 | 2 | 2.04 | 2.04 | +0.14 (+7.37%) | 95,900 |
16 Jul 2020 | USD | 1.85 | 2.31 | 1.81 | 1.9 | 1.9 | +0.05 (+2.70%) | 323,100 |
15 Jul 2020 | USD | 1.84 | 1.92 | 1.75 | 1.85 | 1.85 | 0.0 (0.0%) | 30,969 |
14 Jul 2020 | USD | 1.94 | 1.94 | 1.76 | 1.85 | 1.85 | +0.1 (+5.71%) | 89,700 |
13 Jul 2020 | USD | 1.73 | 1.83 | 1.65 | 1.75 | 1.75 | -0.16 (-8.38%) | 157,900 |