Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | USD | 1.98 | 1.98 | 1.78 | 1.79 | 26.85 | -0.2 (-10.05%) | 73,200 |
7 Aug 2020 | USD | 1.94 | 2.08 | 1.94 | 1.99 | 29.85 | +0.07 (+3.65%) | 19,300 |
6 Aug 2020 | USD | 2.05 | 2.19 | 1.92 | 1.92 | 28.8 | -0.08 (-4%) | 43,596 |
5 Aug 2020 | USD | 2 | 2.09 | 1.9 | 2 | 30 | -0.03 (-1.48%) | 27,400 |
4 Aug 2020 | USD | 2.15 | 2.15 | 1.95 | 2.03 | 30.45 | +0.04 (+2.01%) | 50,300 |
3 Aug 2020 | USD | 2.13 | 2.319 | 1.98 | 1.99 | 29.85 | -0.21 (-9.55%) | 82,900 |
31 Jul 2020 | USD | 2.3 | 2.3 | 2.1 | 2.2 | 33 | -0.13 (-5.58%) | 11,200 |
30 Jul 2020 | USD | 2.1629 | 2.43 | 2.1629 | 2.33 | 34.95 | +0.03 (+1.30%) | 26,555 |
29 Jul 2020 | USD | 2.47 | 2.47 | 2.11 | 2.3 | 34.5 | +0.01 (+0.44%) | 63,186 |
28 Jul 2020 | USD | 2.62 | 2.62 | 2.15 | 2.29 | 34.35 | -0.12 (-4.98%) | 49,763 |
27 Jul 2020 | USD | 2.44 | 2.7 | 2.37 | 2.41 | 36.15 | +0.06 (+2.55%) | 30,262 |
24 Jul 2020 | USD | 2.74 | 2.74 | 2.31 | 2.35 | 35.25 | -0.26 (-9.96%) | 40,579 |
23 Jul 2020 | USD | 2.87 | 2.8971 | 2.61 | 2.61 | 39.15 | -0.3 (-10.31%) | 29,775 |
22 Jul 2020 | USD | 2.96 | 3.16 | 2.49 | 2.91 | 43.65 | -0.34 (-10.46%) | 124,371 |
21 Jul 2020 | USD | 3.05 | 3.28 | 2.9 | 3.25 | 48.75 | -0.1 (-2.99%) | 106,197 |
20 Jul 2020 | USD | 2.8 | 3.89 | 2.8 | 3.35 | 50.25 | +0.48 (+16.72%) | 486,063 |
17 Jul 2020 | USD | 2.58 | 2.93 | 2.4 | 2.87 | 43.05 | +0.18 (+6.69%) | 76,700 |
16 Jul 2020 | USD | 2.4 | 2.69 | 2.4 | 2.69 | 40.35 | +0.17 (+6.75%) | 34,900 |
15 Jul 2020 | USD | 2.55 | 2.55 | 2.38 | 2.52 | 37.8 | +0.127 (+5.31%) | 21,100 |
14 Jul 2020 | USD | 2.55 | 2.55 | 2.37 | 2.393 | 35.895 | -0.137 (-5.42%) | 12,900 |
13 Jul 2020 | USD | 2.4 | 2.62 | 2.332 | 2.53 | 37.95 | +0.13 (+5.42%) | 51,600 |
10 Jul 2020 | USD | 2.49 | 2.55 | 2.31 | 2.4 | 36 | 0.0 (0.0%) | 20,300 |
9 Jul 2020 | USD | 2.48 | 2.572 | 2.22 | 2.4 | 36 | -0.138 (-5.44%) | 48,900 |
8 Jul 2020 | USD | 2.39 | 2.58 | 2.175 | 2.538 | 38.07 | +0.278 (+12.30%) | 95,200 |
7 Jul 2020 | USD | 2.48 | 2.48 | 2.21 | 2.26 | 33.9 | -0.08 (-3.42%) | 29,800 |
6 Jul 2020 | USD | 2.48 | 2.48 | 2.162 | 2.34 | 35.1 | +0.057 (+2.50%) | 28,700 |
2 Jul 2020 | USD | 2.5 | 2.56 | 2.2 | 2.283 | 34.245 | -0.127 (-5.27%) | 35,200 |
1 Jul 2020 | USD | 2.34 | 2.705 | 2.33 | 2.41 | 36.15 | -0.54 (-18.31%) | 40,100 |
30 Jun 2020 | USD | 2.99 | 3.65 | 2.218 | 2.95 | 44.25 | +0.15 (+5.36%) | 745,700 |
29 Jun 2020 | USD | 1.85 | 2.9 | 1.8 | 2.8 | 42 | +0.89 (+46.60%) | 292,800 |