Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2020 | USD | 1.42 | 1.56 | 1.27 | 1.38 | 1.38 | +0.065 (+4.94%) | 342,411 |
17 Aug 2020 | USD | 1.2 | 1.47 | 1.2 | 1.315 | 1.315 | +0.155 (+13.36%) | 127,567 |
14 Aug 2020 | USD | 1.1694 | 1.3499 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 41,324 |
13 Aug 2020 | USD | 0.99 | 1.17 | 0.99 | 1.17 | 1.17 | +0.17 (+17.00%) | 97,060 |
12 Aug 2020 | USD | 1.0271 | 1.0294 | 0.995 | 1 | 1 | 0.0 (0.0%) | 66,844 |
11 Aug 2020 | USD | 0.955 | 1.02 | 0.955 | 1 | 1 | 0.0 (0.0%) | 65,289 |
10 Aug 2020 | USD | 1.04 | 1.04 | 0.911 | 1 | 1 | -0.05 (-4.76%) | 63,371 |
7 Aug 2020 | USD | 1.13 | 1.14 | 1.047 | 1.05 | 1.05 | -0.03 (-2.78%) | 25,624 |
6 Aug 2020 | USD | 0.97 | 1.15 | 0.9 | 1.08 | 1.08 | +0.1 (+10.20%) | 108,637 |
5 Aug 2020 | USD | 0.9 | 0.985 | 0.9 | 0.98 | 0.98 | +0.07 (+7.69%) | 151,742 |
4 Aug 2020 | USD | 0.95 | 0.95 | 0.8625 | 0.91 | 0.91 | +0.083 (+10.02%) | 118,048 |
3 Aug 2020 | USD | 0.75 | 0.94 | 0.7101 | 0.8271 | 0.8271 | +0.12 (+17.05%) | 294,081 |
31 Jul 2020 | USD | 0.71 | 0.72 | 0.6303 | 0.7066 | 0.7066 | +0.027 (+3.91%) | 137,179 |
30 Jul 2020 | USD | 0.6101 | 0.74 | 0.5801 | 0.68 | 0.68 | -0.04 (-5.56%) | 213,019 |
29 Jul 2020 | USD | 0.77 | 0.89 | 0.7001 | 0.72 | 0.72 | -0.18 (-20.00%) | 340,738 |
28 Jul 2020 | USD | 1 | 1.05 | 0.8501 | 0.9 | 0.9 | -0.16 (-15.10%) | 272,520 |
27 Jul 2020 | USD | 1.26 | 1.2663 | 0.9264 | 1.0601 | 1.0601 | -0.175 (-14.16%) | 401,832 |
24 Jul 2020 | USD | 1.36 | 1.38 | 1.2 | 1.235 | 1.235 | -0.06 (-4.63%) | 58,163 |
23 Jul 2020 | USD | 1.37 | 1.37 | 1.24 | 1.295 | 1.295 | -0.085 (-6.16%) | 73,035 |
22 Jul 2020 | USD | 1.4 | 1.49 | 1.35 | 1.38 | 1.38 | -0.17 (-10.97%) | 152,034 |
21 Jul 2020 | USD | 1.73 | 1.73 | 1.35 | 1.55 | 1.55 | -0.05 (-3.13%) | 179,103 |
20 Jul 2020 | USD | 1.75 | 1.79 | 1.46 | 1.6 | 1.6 | -0.1 (-5.88%) | 105,183 |
17 Jul 2020 | USD | 1.6502 | 1.77 | 1.65 | 1.7 | 1.7 | +0.1 (+6.25%) | 50,409 |
16 Jul 2020 | USD | 1.74 | 1.78 | 1.6 | 1.6 | 1.6 | -0.15 (-8.57%) | 80,042 |
15 Jul 2020 | USD | 1.68 | 1.75 | 1.58 | 1.7499 | 1.7499 | +0.062 (+3.65%) | 82,075 |
14 Jul 2020 | USD | 1.7 | 1.71 | 1.46 | 1.6882 | 1.6882 | -0.012 (-0.69%) | 152,156 |
13 Jul 2020 | USD | 1.96 | 1.9999 | 1.54 | 1.6999 | 1.6999 | -0.35 (-17.08%) | 229,134 |
10 Jul 2020 | USD | 2.19 | 2.19 | 1.92 | 2.05 | 2.05 | -0.05 (-2.37%) | 132,503 |
9 Jul 2020 | USD | 2.05 | 2.18 | 1.89 | 2.0997 | 2.0997 | +0.18 (+9.36%) | 139,456 |
8 Jul 2020 | USD | 2.11 | 2.11 | 1.75 | 1.92 | 1.92 | +0.09 (+4.92%) | 106,908 |