Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 546,104 |
9 Sep 2020 | USD | 1.61 | 1.63 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 690,577 |
8 Sep 2020 | USD | 1.59 | 1.65 | 1.5796 | 1.59 | 1.59 | -0.01 (-0.63%) | 564,070 |
4 Sep 2020 | USD | 1.6 | 1.7092 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 1,757,185 |
3 Sep 2020 | USD | 1.68 | 1.72 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 1,341,354 |
2 Sep 2020 | USD | 1.73 | 1.755 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 1,152,475 |
1 Sep 2020 | USD | 1.73 | 1.77 | 1.68 | 1.75 | 1.75 | 0.0 (0.0%) | 1,097,929 |
31 Aug 2020 | USD | 1.72 | 1.78 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 688,278 |
28 Aug 2020 | USD | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 412,106 |
27 Aug 2020 | USD | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 756,209 |
26 Aug 2020 | USD | 1.77 | 1.81 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 741,658 |
25 Aug 2020 | USD | 1.73 | 1.81 | 1.655 | 1.8 | 1.8 | +0.07 (+4.05%) | 1,240,882 |
24 Aug 2020 | USD | 1.76 | 1.775 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,169,297 |
21 Aug 2020 | USD | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -0.05 (-2.76%) | 1,014,822 |
20 Aug 2020 | USD | 1.84 | 1.8411 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 526,741 |
19 Aug 2020 | USD | 1.81 | 1.875 | 1.79 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,097,922 |
18 Aug 2020 | USD | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 736,987 |
17 Aug 2020 | USD | 1.82 | 1.8383 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 802,492 |
14 Aug 2020 | USD | 1.83 | 1.8319 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 647,941 |
13 Aug 2020 | USD | 1.85 | 1.855 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,100,707 |
12 Aug 2020 | USD | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,153,708 |
11 Aug 2020 | USD | 1.94 | 1.945 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,002,923 |
10 Aug 2020 | USD | 1.87 | 1.94 | 1.84 | 1.93 | 1.93 | +0.09 (+4.89%) | 1,397,370 |
7 Aug 2020 | USD | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 1,581,775 |
6 Aug 2020 | USD | 1.9 | 1.95 | 1.8809 | 1.9 | 1.9 | -0.02 (-1.04%) | 865,250 |
5 Aug 2020 | USD | 1.92 | 1.965 | 1.87 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,766,955 |
4 Aug 2020 | USD | 1.88 | 1.99 | 1.86 | 1.96 | 1.96 | +0.06 (+3.16%) | 1,824,976 |
3 Aug 2020 | USD | 1.9 | 1.94 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,954,720 |
31 Jul 2020 | USD | 1.861 | 1.94 | 1.8 | 1.94 | 1.94 | -0.06 (-3%) | 2,622,641 |
30 Jul 2020 | USD | 2.03 | 2.19 | 1.81 | 2 | 2 | +0.26 (+14.94%) | 16,823,600 |