Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 1.8 | 1.81 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 113,039 |
9 Sep 2020 | USD | 1.78 | 1.88 | 1.7506 | 1.81 | 1.81 | +0.06 (+3.43%) | 43,598 |
8 Sep 2020 | USD | 1.72 | 1.83 | 1.68 | 1.75 | 1.75 | -0.01 (-0.57%) | 276,188 |
4 Sep 2020 | USD | 1.91 | 1.91 | 1.7 | 1.76 | 1.76 | -0.14 (-7.37%) | 264,439 |
3 Sep 2020 | USD | 1.91 | 1.91 | 1.8301 | 1.9 | 1.9 | 0.0 (0.0%) | 122,122 |
2 Sep 2020 | USD | 2.12 | 2.1358 | 1.82 | 1.9 | 1.9 | -0.19 (-9.09%) | 353,525 |
1 Sep 2020 | USD | 2.25 | 2.2599 | 1.98 | 2.09 | 2.09 | -0.14 (-6.28%) | 365,319 |
31 Aug 2020 | USD | 2.16 | 2.48 | 2.16 | 2.23 | 2.23 | +0.11 (+5.19%) | 935,297 |
28 Aug 2020 | USD | 1.91 | 2.15 | 1.9 | 2.12 | 2.12 | +0.16 (+8.16%) | 400,919 |
27 Aug 2020 | USD | 1.82 | 2.1 | 1.7901 | 1.96 | 1.96 | +0.12 (+6.52%) | 680,753 |
26 Aug 2020 | USD | 1.93 | 1.93 | 1.78 | 1.84 | 1.84 | -0.09 (-4.66%) | 251,190 |
25 Aug 2020 | USD | 1.82 | 1.96 | 1.81 | 1.93 | 1.93 | +0.15 (+8.43%) | 560,855 |
24 Aug 2020 | USD | 1.67 | 1.84 | 1.66 | 1.78 | 1.78 | +0.14 (+8.54%) | 529,088 |
21 Aug 2020 | USD | 1.6 | 1.7 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 282,307 |
20 Aug 2020 | USD | 1.58 | 1.64 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 145,170 |
19 Aug 2020 | USD | 1.55 | 1.6 | 1.44 | 1.56 | 1.56 | -0.01 (-0.64%) | 281,734 |
18 Aug 2020 | USD | 1.61 | 1.6219 | 1.51 | 1.57 | 1.57 | -0.05 (-3.09%) | 244,110 |
17 Aug 2020 | USD | 1.68 | 1.694 | 1.55 | 1.62 | 1.62 | 0.0 (0.0%) | 210,832 |
14 Aug 2020 | USD | 1.5 | 1.65 | 1.48 | 1.62 | 1.62 | +0.14 (+9.46%) | 414,463 |
13 Aug 2020 | USD | 1.48 | 1.52 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 359,295 |
12 Aug 2020 | USD | 1.72 | 1.72 | 1.42 | 1.45 | 1.45 | -0.19 (-11.59%) | 353,963 |
11 Aug 2020 | USD | 1.75 | 1.78 | 1.59 | 1.64 | 1.64 | -0.28 (-14.58%) | 419,181 |
10 Aug 2020 | USD | 1.7 | 1.95 | 1.6399 | 1.92 | 1.92 | +0.25 (+14.97%) | 686,914 |
7 Aug 2020 | USD | 1.58 | 1.67 | 1.5446 | 1.67 | 1.67 | +0.09 (+5.70%) | 129,125 |
6 Aug 2020 | USD | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 53,009 |
5 Aug 2020 | USD | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 53,284 |
4 Aug 2020 | USD | 1.63 | 1.72 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 137,577 |
3 Aug 2020 | USD | 1.5 | 1.7197 | 1.5 | 1.65 | 1.65 | +0.18 (+12.24%) | 360,220 |
31 Jul 2020 | USD | 1.44 | 1.5099 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 58,024 |
30 Jul 2020 | USD | 1.4 | 1.47 | 1.3601 | 1.47 | 1.47 | +0.07 (+5.00%) | 62,609 |