Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 1.89 | 1.93 | 1.75 | 1.77 | 17.7 | -0.14 (-7.33%) | 1,639,587 |
17 Jul 2020 | USD | 1.83 | 1.94 | 1.81 | 1.91 | 19.1 | +0.07 (+3.80%) | 1,598,700 |
16 Jul 2020 | USD | 1.83 | 1.85 | 1.78 | 1.84 | 18.4 | +0.035 (+1.94%) | 592,200 |
15 Jul 2020 | USD | 1.84 | 1.848 | 1.75 | 1.805 | 18.05 | -0.005 (-0.28%) | 883,700 |
14 Jul 2020 | USD | 1.88 | 1.968 | 1.785 | 1.81 | 18.1 | -0.03 (-1.63%) | 1,314,700 |
13 Jul 2020 | USD | 1.94 | 1.98 | 1.84 | 1.84 | 18.4 | -0.12 (-6.12%) | 735,300 |
10 Jul 2020 | USD | 2 | 2.03 | 1.93 | 1.96 | 19.6 | -0.06 (-2.97%) | 479,300 |
9 Jul 2020 | USD | 2.09 | 2.103 | 1.98 | 2.02 | 20.2 | -0.05 (-2.42%) | 430,000 |
8 Jul 2020 | USD | 2.05 | 2.1 | 1.98 | 2.07 | 20.7 | +0.07 (+3.50%) | 564,600 |
7 Jul 2020 | USD | 1.99 | 2.02 | 1.92 | 2 | 20 | +0.01 (+0.50%) | 611,300 |
6 Jul 2020 | USD | 2.09 | 2.12 | 1.98 | 1.99 | 19.9 | -0.08 (-3.86%) | 649,400 |
2 Jul 2020 | USD | 2.06 | 2.11 | 2 | 2.07 | 20.7 | +0.05 (+2.48%) | 594,000 |
1 Jul 2020 | USD | 2.11 | 2.126 | 2.01 | 2.02 | 20.2 | -0.07 (-3.35%) | 482,900 |
30 Jun 2020 | USD | 2.18 | 2.18 | 1.95 | 2.09 | 20.9 | -0.09 (-4.13%) | 1,213,000 |
29 Jun 2020 | USD | 2.25 | 2.29 | 2.09 | 2.18 | 21.8 | -0.01 (-0.46%) | 867,000 |
26 Jun 2020 | USD | 2.28 | 2.3 | 2.11 | 2.19 | 21.9 | -0.04 (-1.79%) | 792,700 |
25 Jun 2020 | USD | 2.22 | 2.32 | 2.13 | 2.23 | 22.3 | +0.1 (+4.69%) | 1,460,200 |
24 Jun 2020 | USD | 2.1 | 2.15 | 2 | 2.13 | 21.3 | +0.03 (+1.43%) | 790,900 |
23 Jun 2020 | USD | 2.1 | 2.14 | 2.06 | 2.1 | 21 | +0.03 (+1.45%) | 479,500 |
22 Jun 2020 | USD | 2.06 | 2.1 | 2 | 2.07 | 20.7 | +0.08 (+4.02%) | 902,700 |
19 Jun 2020 | USD | 2.11 | 2.3 | 1.99 | 1.99 | 19.9 | -0.05 (-2.45%) | 1,753,000 |
18 Jun 2020 | USD | 2.02 | 2.22 | 1.99 | 2.04 | 20.4 | -0.48 (-19.05%) | 5,956,200 |
17 Jun 2020 | USD | 2.6 | 2.73 | 2.48 | 2.52 | 25.2 | -0.05 (-1.95%) | 413,600 |
16 Jun 2020 | USD | 2.5 | 2.64 | 2.49 | 2.57 | 25.7 | +0.04 (+1.58%) | 209,700 |
15 Jun 2020 | USD | 2.26 | 2.635 | 2.24 | 2.53 | 25.3 | +0.17 (+7.20%) | 523,900 |
12 Jun 2020 | USD | 2.75 | 2.75 | 2.25 | 2.36 | 23.6 | +0.18 (+8.26%) | 1,083,000 |
11 Jun 2020 | USD | 2.39 | 2.84 | 2.05 | 2.18 | 21.8 | -0.27 (-11.02%) | 1,738,400 |
10 Jun 2020 | USD | 2.51 | 2.56 | 2.39 | 2.45 | 24.5 | -0.08 (-3.16%) | 213,200 |
9 Jun 2020 | USD | 2.6 | 2.63 | 2.465 | 2.53 | 25.3 | -0.11 (-4.17%) | 187,800 |
8 Jun 2020 | USD | 2.58 | 2.69 | 2.5 | 2.64 | 26.4 | +0.16 (+6.45%) | 174,500 |