Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.9 | 1.94 | 1.8086 | 1.9 | 1.9 | -0.07 (-3.55%) | 38,900 |
14 Sep 2020 | USD | 2 | 2.04 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 25,262 |
11 Sep 2020 | USD | 2.24 | 2.24 | 1.973 | 1.98 | 1.98 | -0.06 (-2.94%) | 28,261 |
10 Sep 2020 | USD | 2 | 2.09 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 85,454 |
9 Sep 2020 | USD | 1.95 | 2.25 | 1.9 | 2 | 2 | -0.05 (-2.44%) | 67,453 |
8 Sep 2020 | USD | 2.11 | 2.22 | 2 | 2.05 | 2.05 | -0.025 (-1.20%) | 10,612 |
4 Sep 2020 | USD | 2.09 | 2.1 | 1.9718 | 2.075 | 2.075 | +0.025 (+1.22%) | 90,541 |
3 Sep 2020 | USD | 1.81 | 2.1 | 1.81 | 2.05 | 2.05 | +0.05 (+2.51%) | 47,800 |
2 Sep 2020 | USD | 1.84 | 2 | 1.7675 | 1.9999 | 1.9999 | +0.15 (+8.10%) | 41,582 |
1 Sep 2020 | USD | 1.8 | 1.85 | 1.77 | 1.85 | 1.85 | +0.1 (+5.71%) | 162,341 |
31 Aug 2020 | USD | 1.7 | 1.79 | 1.6 | 1.75 | 1.75 | +0.05 (+2.94%) | 103,390 |
28 Aug 2020 | USD | 1.57 | 1.7 | 1.55 | 1.7 | 1.7 | +0.2 (+13.33%) | 13,425 |
27 Aug 2020 | USD | 1.45 | 1.68 | 1.45 | 1.5 | 1.5 | -0.1 (-6.25%) | 3,930 |
26 Aug 2020 | USD | 1.51 | 1.6 | 1.51 | 1.6 | 1.6 | 0.0 (0.0%) | 29,995 |
25 Aug 2020 | USD | 1.53 | 1.6 | 1.525 | 1.6 | 1.6 | 0.0 (0.0%) | 38,699 |
24 Aug 2020 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.1 (+6.67%) | 81,051 |
21 Aug 2020 | USD | 1.475 | 1.52 | 1.425 | 1.5 | 1.5 | 0.0 (0.0%) | 5,813 |
20 Aug 2020 | USD | 1.425 | 1.5701 | 1.425 | 1.5 | 1.5 | -0 (-0.01%) | 67,326 |
19 Aug 2020 | USD | 1.55 | 1.64 | 1.45 | 1.5001 | 1.5001 | -0.08 (-5.06%) | 84,159 |
18 Aug 2020 | USD | 1.5 | 1.58 | 1.5 | 1.58 | 1.58 | +0.059 (+3.91%) | 75,367 |
17 Aug 2020 | USD | 1.64 | 1.65 | 1.52 | 1.5205 | 1.5205 | -0.14 (-8.40%) | 168,437 |
14 Aug 2020 | USD | 1.55 | 1.67 | 1.4499 | 1.66 | 1.66 | +0.2 (+13.70%) | 232,787 |
13 Aug 2020 | USD | 1.7 | 1.7 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 47,425 |
12 Aug 2020 | USD | 1.6 | 1.6 | 1.45 | 1.55 | 1.55 | -0.05 (-3.13%) | 90,185 |
11 Aug 2020 | USD | 1.55 | 1.65 | 1.55 | 1.6 | 1.6 | +0.125 (+8.47%) | 147,000 |
10 Aug 2020 | USD | 1.5 | 1.71 | 1.4498 | 1.475 | 1.475 | +0.075 (+5.36%) | 290,200 |
7 Aug 2020 | USD | 1.54 | 1.54 | 1.35 | 1.4 | 1.4 | -0.14 (-9.09%) | 21,689 |
6 Aug 2020 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.08 (+5.48%) | 7,600 |
5 Aug 2020 | USD | 1.6 | 1.6 | 1.46 | 1.46 | 1.46 | -0.14 (-8.75%) | 12,235 |
4 Aug 2020 | USD | 1.6 | 1.6 | 1.45 | 1.6 | 1.6 | +0.1 (+6.67%) | 56,000 |