Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | USD | 1.71 | 1.71 | 1.6396 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,231,401 |
20 Jul 2020 | USD | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,565,002 |
17 Jul 2020 | USD | 1.68 | 1.75 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,582,500 |
16 Jul 2020 | USD | 1.68 | 1.72 | 1.6 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,383,000 |
15 Jul 2020 | USD | 1.6 | 1.7 | 1.58 | 1.67 | 1.67 | +0.1 (+6.37%) | 3,026,600 |
14 Jul 2020 | USD | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 3,338,100 |
13 Jul 2020 | USD | 1.8 | 1.81 | 1.62 | 1.65 | 1.65 | -0.13 (-7.30%) | 3,828,500 |
10 Jul 2020 | USD | 1.8 | 1.84 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,298,900 |
9 Jul 2020 | USD | 1.84 | 1.86 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,340,800 |
8 Jul 2020 | USD | 1.82 | 1.86 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,880,200 |
7 Jul 2020 | USD | 1.76 | 1.84 | 1.75 | 1.81 | 1.81 | +0.07 (+4.02%) | 1,985,900 |
6 Jul 2020 | USD | 1.82 | 1.83 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 2,979,400 |
2 Jul 2020 | USD | 1.73 | 1.83 | 1.68 | 1.79 | 1.79 | +0.1 (+5.92%) | 3,957,600 |
1 Jul 2020 | USD | 1.77 | 1.78 | 1.65 | 1.69 | 1.69 | -0.06 (-3.43%) | 3,875,100 |
30 Jun 2020 | USD | 1.78 | 1.81 | 1.71 | 1.75 | 1.75 | -0.06 (-3.31%) | 3,539,800 |
29 Jun 2020 | USD | 1.76 | 1.88 | 1.7 | 1.81 | 1.81 | +0.08 (+4.62%) | 4,193,400 |
26 Jun 2020 | USD | 1.85 | 1.87 | 1.68 | 1.73 | 1.73 | -0.09 (-4.95%) | 9,189,600 |
25 Jun 2020 | USD | 1.79 | 1.89 | 1.72 | 1.82 | 1.82 | -0.04 (-2.15%) | 7,897,900 |
24 Jun 2020 | USD | 2.1 | 2.11 | 1.73 | 1.86 | 1.86 | -0.27 (-12.68%) | 10,619,300 |
23 Jun 2020 | USD | 2.28 | 2.48 | 2.07 | 2.13 | 2.13 | -0.08 (-3.62%) | 13,794,500 |
22 Jun 2020 | USD | 1.92 | 2.23 | 1.88 | 2.21 | 2.21 | +0.28 (+14.51%) | 11,151,200 |
19 Jun 2020 | USD | 1.85 | 1.95 | 1.84 | 1.93 | 1.93 | +0.1 (+5.46%) | 5,829,200 |
18 Jun 2020 | USD | 1.87 | 1.99 | 1.79 | 1.83 | 1.83 | -0.03 (-1.61%) | 6,975,800 |
17 Jun 2020 | USD | 1.73 | 2 | 1.71 | 1.86 | 1.86 | +0.18 (+10.71%) | 15,898,700 |
16 Jun 2020 | USD | 1.7 | 1.73 | 1.57 | 1.68 | 1.68 | +0.02 (+1.20%) | 4,145,500 |
15 Jun 2020 | USD | 1.42 | 1.69 | 1.4 | 1.66 | 1.66 | +0.24 (+16.90%) | 6,190,700 |
12 Jun 2020 | USD | 1.45 | 1.49 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,862,500 |
11 Jun 2020 | USD | 1.45 | 1.53 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 2,595,100 |
10 Jun 2020 | USD | 1.44 | 1.5 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 1,794,800 |
9 Jun 2020 | USD | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 1,495,800 |