Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | USD | 3.013 | 3.016 | 2.9705 | 2.9915 | 2.9915 | -0.046 (-1.53%) | 35,256 |
19 Aug 2020 | USD | 2.988 | 3.0445 | 2.9825 | 3.038 | 3.038 | +0.046 (+1.55%) | 41,457 |
18 Aug 2020 | USD | 2.9265 | 2.998 | 2.9075 | 2.9915 | 2.9915 | +0.069 (+2.36%) | 0 |
17 Aug 2020 | USD | 2.889 | 2.9375 | 2.868 | 2.9225 | 2.9225 | +0.041 (+1.41%) | 19,222 |
14 Aug 2020 | USD | 2.821 | 2.8865 | 2.8155 | 2.882 | 2.882 | +0.05 (+1.77%) | 0 |
13 Aug 2020 | USD | 2.9 | 2.913 | 2.796 | 2.832 | 2.832 | -0.08 (-2.75%) | 36,587 |
12 Aug 2020 | USD | 2.8705 | 2.9215 | 2.8285 | 2.912 | 2.912 | +0.015 (+0.54%) | 29,331 |
11 Aug 2020 | USD | 2.887 | 2.8995 | 2.8605 | 2.8965 | 2.8965 | +0.013 (+0.47%) | 23,230 |
10 Aug 2020 | USD | 2.811 | 2.9045 | 2.805 | 2.883 | 2.883 | +0.068 (+2.40%) | 30,176 |
7 Aug 2020 | USD | 2.9385 | 2.941 | 2.805 | 2.8155 | 2.8155 | -0.119 (-4.06%) | 33,545 |
6 Aug 2020 | USD | 2.9375 | 2.948 | 2.909 | 2.9345 | 2.9345 | -0.004 (-0.15%) | 13,357 |
5 Aug 2020 | USD | 2.927 | 2.9615 | 2.9105 | 2.939 | 2.939 | +0.021 (+0.74%) | 15,116 |
4 Aug 2020 | USD | 2.936 | 2.94 | 2.8995 | 2.9175 | 2.9175 | -0.017 (-0.58%) | 12,810 |
3 Aug 2020 | USD | 2.892 | 2.946 | 2.853 | 2.9345 | 2.9345 | +0.044 (+1.52%) | 11,250 |
31 Jul 2020 | USD | 2.941 | 2.95 | 2.869 | 2.8905 | 2.8905 | -0.043 (-1.47%) | 13,157 |
30 Jul 2020 | USD | 2.952 | 2.952 | 2.895 | 2.9335 | 2.9335 | -0.004 (-0.14%) | 0 |
29 Jul 2020 | USD | 2.928 | 2.961 | 2.9135 | 2.9375 | 2.9375 | +0.001 (+0.03%) | 0 |
28 Jul 2020 | USD | 2.928 | 2.958 | 2.899 | 2.9365 | 2.9365 | +0.02 (+0.69%) | 7,945 |
27 Jul 2020 | USD | 2.91 | 2.9325 | 2.899 | 2.9165 | 2.9165 | +0.007 (+0.24%) | 9,032 |
24 Jul 2020 | USD | 2.937 | 2.9475 | 2.885 | 2.9095 | 2.9095 | -0.045 (-1.52%) | 0 |
23 Jul 2020 | USD | 2.9465 | 2.969 | 2.9175 | 2.9545 | 2.9545 | +0.013 (+0.42%) | 8,105 |
22 Jul 2020 | USD | 2.9465 | 2.947 | 2.928 | 2.942 | 2.942 | -0.033 (-1.11%) | 83 |
21 Jul 2020 | USD | 2.94 | 2.9915 | 2.939 | 2.975 | 2.975 | +0.043 (+1.47%) | 0 |
20 Jul 2020 | USD | 2.919 | 2.959 | 2.8965 | 2.932 | 2.932 | +0.012 (+0.41%) | 9,987 |
17 Jul 2020 | USD | 2.9105 | 2.932 | 2.9 | 2.92 | 2.92 | +0.004 (+0.12%) | 5,587 |
16 Jul 2020 | USD | 2.9085 | 2.922 | 2.861 | 2.9165 | 2.9165 | +0.015 (+0.50%) | 8,007 |
15 Jul 2020 | USD | 2.96 | 2.9905 | 2.8905 | 2.902 | 2.902 | -0.049 (-1.64%) | 9,669 |
14 Jul 2020 | USD | 2.934 | 2.963 | 2.915 | 2.9505 | 2.9505 | -0.021 (-0.69%) | 12,634 |
13 Jul 2020 | USD | 2.9335 | 3.007 | 2.912 | 2.971 | 2.971 | +0.059 (+2.01%) | 17,581 |
10 Jul 2020 | USD | 2.8565 | 2.9285 | 2.84 | 2.9125 | 2.9125 | +0.058 (+2.03%) | 13,559 |