Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 1.6 | 1.6 | 1.46 | 1.54 | 6.16 | -0.01 (-0.65%) | 346,179 |
31 Jul 2020 | USD | 1.87 | 1.8999 | 1.55 | 1.55 | 6.2 | -0.39 (-20.10%) | 598,832 |
30 Jul 2020 | USD | 2.5 | 2.5 | 1.73 | 1.94 | 7.76 | -0.14 (-6.73%) | 5,378,715 |
29 Jul 2020 | USD | 2.21 | 2.48 | 2 | 2.08 | 8.32 | -0.49 (-19.07%) | 1,263,880 |
28 Jul 2020 | USD | 1.79 | 2.79 | 1.79 | 2.57 | 10.28 | +0.76 (+41.99%) | 2,534,513 |
27 Jul 2020 | USD | 1.9 | 1.9006 | 1.78 | 1.81 | 7.24 | -0.08 (-4.23%) | 83,635 |
24 Jul 2020 | USD | 1.73 | 1.9 | 1.7187 | 1.89 | 7.56 | +0.16 (+9.25%) | 69,113 |
23 Jul 2020 | USD | 1.7501 | 1.81 | 1.72 | 1.73 | 6.92 | -0.06 (-3.35%) | 44,253 |
22 Jul 2020 | USD | 1.78 | 1.8096 | 1.69 | 1.79 | 7.16 | +0.03 (+1.70%) | 42,282 |
21 Jul 2020 | USD | 1.75 | 1.83 | 1.72 | 1.76 | 7.04 | +0.03 (+1.73%) | 58,428 |
20 Jul 2020 | USD | 1.67 | 1.99 | 1.66 | 1.73 | 6.92 | +0.1 (+6.13%) | 494,728 |
17 Jul 2020 | USD | 1.61 | 1.69 | 1.61 | 1.63 | 6.52 | +0.02 (+1.26%) | 32,064 |
16 Jul 2020 | USD | 1.6 | 1.65 | 1.5676 | 1.6097 | 6.4388 | -0.02 (-1.25%) | 40,327 |
15 Jul 2020 | USD | 1.4335 | 1.66 | 1.4201 | 1.63 | 6.52 | +0.23 (+16.43%) | 102,916 |
14 Jul 2020 | USD | 1.41 | 1.44 | 1.345 | 1.4 | 5.6 | 0.0 (0.0%) | 38,637 |
13 Jul 2020 | USD | 1.51 | 1.5279 | 1.4 | 1.4 | 5.6 | -0.07 (-4.76%) | 15,116 |
10 Jul 2020 | USD | 1.45 | 1.49 | 1.41 | 1.47 | 5.88 | -0.01 (-0.68%) | 11,772 |
9 Jul 2020 | USD | 1.59 | 1.61 | 1.43 | 1.48 | 5.92 | -0.08 (-5.13%) | 25,748 |
8 Jul 2020 | USD | 1.5278 | 1.56 | 1.5177 | 1.56 | 6.24 | +0.06 (+4%) | 19,744 |
7 Jul 2020 | USD | 1.48 | 1.545 | 1.48 | 1.5 | 6 | -0.04 (-2.60%) | 22,346 |
6 Jul 2020 | USD | 1.46 | 1.55 | 1.4 | 1.54 | 6.16 | +0.09 (+6.21%) | 44,252 |
2 Jul 2020 | USD | 1.47 | 1.52 | 1.45 | 1.45 | 5.8 | -0.01 (-0.68%) | 29,802 |
1 Jul 2020 | USD | 1.44 | 1.51 | 1.44 | 1.46 | 5.84 | -0.01 (-0.68%) | 15,181 |
30 Jun 2020 | USD | 1.54 | 1.54 | 1.46 | 1.47 | 5.88 | -0.07 (-4.55%) | 14,695 |
29 Jun 2020 | USD | 1.58 | 1.63 | 1.54 | 1.54 | 6.16 | +0.01 (+0.65%) | 16,751 |
26 Jun 2020 | USD | 1.675 | 1.675 | 1.53 | 1.53 | 6.12 | -0.11 (-6.71%) | 63,500 |
25 Jun 2020 | USD | 1.61 | 1.6548 | 1.55 | 1.64 | 6.56 | +0.04 (+2.50%) | 27,013 |
24 Jun 2020 | USD | 1.745 | 1.745 | 1.57 | 1.6 | 6.4 | -0.11 (-6.43%) | 29,811 |
23 Jun 2020 | USD | 1.7414 | 1.82 | 1.69 | 1.71 | 6.84 | -0.02 (-1.16%) | 91,172 |
22 Jun 2020 | USD | 1.64 | 1.75 | 1.601 | 1.73 | 6.92 | +0.09 (+5.49%) | 47,643 |