Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,120,500 |
1 Sep 2020 | USD | 1.58 | 1.6 | 1.45 | 1.5 | 1.5 | -0.08 (-5.06%) | 3,727,800 |
31 Aug 2020 | USD | 1.64 | 1.66 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 2,121,100 |
28 Aug 2020 | USD | 1.64 | 1.66 | 1.53 | 1.65 | 1.65 | +0.03 (+1.85%) | 3,472,900 |
27 Aug 2020 | USD | 1.6 | 1.68 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,804,400 |
26 Aug 2020 | USD | 1.51 | 1.61 | 1.41 | 1.6 | 1.6 | +0.11 (+7.38%) | 4,197,000 |
25 Aug 2020 | USD | 1.39 | 1.5 | 1.38 | 1.49 | 1.49 | +0.08 (+5.67%) | 3,781,800 |
24 Aug 2020 | USD | 1.57 | 1.61 | 1.34 | 1.41 | 1.41 | -0.16 (-10.19%) | 7,507,500 |
21 Aug 2020 | USD | 1.71 | 1.73 | 1.56 | 1.57 | 1.57 | -0.13 (-7.65%) | 4,952,400 |
20 Aug 2020 | USD | 1.6 | 1.75 | 1.6 | 1.7 | 1.7 | +0.07 (+4.29%) | 3,599,600 |
19 Aug 2020 | USD | 1.56 | 1.64 | 1.53 | 1.63 | 1.63 | +0.06 (+3.82%) | 2,918,700 |
18 Aug 2020 | USD | 1.56 | 1.59 | 1.49 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,222,900 |
17 Aug 2020 | USD | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -0.09 (-5.45%) | 1,860,300 |
14 Aug 2020 | USD | 1.63 | 1.7 | 1.59 | 1.65 | 1.65 | +0.02 (+1.23%) | 2,095,400 |
13 Aug 2020 | USD | 1.41 | 1.75 | 1.41 | 1.63 | 1.63 | +0.14 (+9.40%) | 11,345,000 |
12 Aug 2020 | USD | 1.42 | 1.51 | 1.34 | 1.49 | 1.49 | +0.09 (+6.43%) | 6,952,900 |
11 Aug 2020 | USD | 1.52 | 1.53 | 1.38 | 1.4 | 1.4 | -0.1 (-6.67%) | 5,710,600 |
10 Aug 2020 | USD | 1.5 | 1.56 | 1.48 | 1.5 | 1.5 | +0.06 (+4.17%) | 4,475,900 |
7 Aug 2020 | USD | 1.5 | 1.53 | 1.41 | 1.44 | 1.44 | -0.13 (-8.28%) | 4,780,200 |
6 Aug 2020 | USD | 1.52 | 1.64 | 1.49 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,799,800 |
5 Aug 2020 | USD | 1.57 | 1.61 | 1.36 | 1.54 | 1.54 | -0.08 (-4.94%) | 17,415,800 |
4 Aug 2020 | USD | 1.5 | 1.81 | 1.48 | 1.62 | 1.62 | -0.64 (-28.32%) | 28,445,600 |
3 Aug 2020 | USD | 2.29 | 2.37 | 2.24 | 2.26 | 2.26 | +0.03 (+1.35%) | 4,803,900 |
31 Jul 2020 | USD | 2.16 | 2.35 | 2.12 | 2.23 | 2.23 | +0.1 (+4.69%) | 6,601,700 |
30 Jul 2020 | USD | 2.17 | 2.28 | 2.06 | 2.13 | 2.13 | -0.25 (-10.50%) | 7,875,650 |
29 Jul 2020 | USD | 1.97 | 2.67 | 1.94 | 2.38 | 2.38 | +0.41 (+20.81%) | 40,890,237 |
28 Jul 2020 | USD | 1.99 | 2.07 | 1.91 | 1.97 | 1.97 | -0.02 (-1.01%) | 4,643,914 |
27 Jul 2020 | USD | 2.12 | 2.13 | 1.98 | 1.99 | 1.99 | -0.1 (-4.78%) | 8,692,601 |
24 Jul 2020 | USD | 2.32 | 2.34 | 2.06 | 2.09 | 2.09 | -0.25 (-10.68%) | 9,307,541 |
23 Jul 2020 | USD | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 2,660,179 |