Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 2.03 | 2.03 | 1.8 | 1.91 | 1.91 | -0.21 (-9.91%) | 294,200 |
9 Jul 2020 | USD | 2.1 | 2.7 | 1.92 | 2.12 | 2.12 | +0.42 (+24.71%) | 5,434,300 |
8 Jul 2020 | USD | 1.52 | 1.7 | 1.45 | 1.7 | 1.7 | +0.22 (+14.86%) | 799,900 |
7 Jul 2020 | USD | 1.5 | 1.5 | 1.43 | 1.48 | 1.48 | -0.05 (-3.27%) | 5,800 |
6 Jul 2020 | USD | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,900 |
2 Jul 2020 | USD | 1.43 | 1.54 | 1.42 | 1.54 | 1.54 | +0.1 (+6.94%) | 23,200 |
1 Jul 2020 | USD | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 11,400 |
30 Jun 2020 | USD | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 3,800 |
29 Jun 2020 | USD | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 8,800 |
26 Jun 2020 | USD | 1.56 | 1.69 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 38,700 |
25 Jun 2020 | USD | 1.5 | 1.53 | 1.46 | 1.52 | 1.52 | +0.02 (+1.33%) | 14,000 |
24 Jun 2020 | USD | 1.51 | 1.52 | 1.4573 | 1.5 | 1.5 | -0.02 (-1.32%) | 12,367 |
23 Jun 2020 | USD | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 11,700 |
22 Jun 2020 | USD | 1.49 | 1.6 | 1.45 | 1.51 | 1.51 | +0.02 (+1.34%) | 10,200 |
19 Jun 2020 | USD | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 7,800 |
18 Jun 2020 | USD | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 15,500 |
17 Jun 2020 | USD | 1.67 | 1.68 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 6,400 |
16 Jun 2020 | USD | 1.7 | 1.7 | 1.57 | 1.58 | 1.58 | +0.04 (+2.60%) | 30,400 |
15 Jun 2020 | USD | 1.69 | 1.69 | 1.45 | 1.54 | 1.54 | -0.09 (-5.52%) | 28,500 |
12 Jun 2020 | USD | 1.61 | 1.67 | 1.5 | 1.63 | 1.63 | +0.03 (+1.88%) | 7,500 |
11 Jun 2020 | USD | 1.81 | 1.81 | 1.45 | 1.6 | 1.6 | -0.12 (-6.98%) | 19,800 |
10 Jun 2020 | USD | 1.76 | 1.8 | 1.54 | 1.72 | 1.72 | -0.02 (-1.15%) | 11,300 |
9 Jun 2020 | USD | 1.71 | 1.76 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 33,639 |
8 Jun 2020 | USD | 1.54 | 1.7887 | 1.52 | 1.67 | 1.67 | +0.17 (+11.33%) | 72,180 |
5 Jun 2020 | USD | 1.51 | 1.55 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 72,700 |
4 Jun 2020 | USD | 1.41 | 1.52 | 1.41 | 1.5 | 1.5 | +0.06 (+4.17%) | 20,400 |
3 Jun 2020 | USD | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 53,500 |
2 Jun 2020 | USD | 1.47 | 1.5 | 1.4 | 1.5 | 1.5 | +0.05 (+3.45%) | 54,400 |
1 Jun 2020 | USD | 1.5 | 1.52 | 1.35 | 1.45 | 1.45 | +0.1 (+7.41%) | 42,800 |
29 May 2020 | USD | 1.5 | 1.5 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 102,500 |