Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 1.99 | 2.14 | 1.97 | 2.08 | 20.8 | +0.16 (+8.33%) | 275,363 |
24 Jul 2020 | USD | 1.97 | 1.99 | 1.91 | 1.92 | 19.2 | -0.08 (-4%) | 151,071 |
23 Jul 2020 | USD | 2.06 | 2.06 | 1.91 | 2 | 20 | -0.03 (-1.48%) | 191,920 |
22 Jul 2020 | USD | 2.16 | 2.21 | 1.96 | 2.03 | 20.3 | -0.09 (-4.25%) | 385,100 |
21 Jul 2020 | USD | 1.9 | 2.18 | 1.8875 | 2.12 | 21.2 | +0.23 (+12.17%) | 719,877 |
20 Jul 2020 | USD | 1.81 | 1.94 | 1.81 | 1.89 | 18.9 | +0.06 (+3.28%) | 265,741 |
17 Jul 2020 | USD | 1.84 | 1.91 | 1.81 | 1.83 | 18.3 | -0.02 (-1.08%) | 184,600 |
16 Jul 2020 | USD | 1.84 | 1.88 | 1.79 | 1.85 | 18.5 | 0.0 (0.0%) | 94,900 |
15 Jul 2020 | USD | 1.83 | 1.87 | 1.77 | 1.85 | 18.5 | +0.09 (+5.11%) | 213,400 |
14 Jul 2020 | USD | 1.77 | 1.78 | 1.69 | 1.76 | 17.6 | +0.01 (+0.57%) | 282,500 |
13 Jul 2020 | USD | 1.95 | 1.95 | 1.72 | 1.75 | 17.5 | -0.16 (-8.38%) | 377,500 |
10 Jul 2020 | USD | 1.9 | 1.92 | 1.85 | 1.91 | 19.1 | +0.01 (+0.53%) | 255,200 |
9 Jul 2020 | USD | 1.96 | 1.98 | 1.87 | 1.9 | 19 | -0.07 (-3.55%) | 198,000 |
8 Jul 2020 | USD | 2.01 | 2.01 | 1.91 | 1.97 | 19.7 | +0.01 (+0.51%) | 231,400 |
7 Jul 2020 | USD | 1.98 | 2.04 | 1.92 | 1.96 | 19.6 | -0.02 (-1.01%) | 217,400 |
6 Jul 2020 | USD | 2.09 | 2.1 | 1.95 | 1.98 | 19.8 | -0.09 (-4.35%) | 269,600 |
2 Jul 2020 | USD | 2.2 | 2.2 | 2.06 | 2.07 | 20.7 | -0.11 (-5.05%) | 174,600 |
1 Jul 2020 | USD | 2.06 | 2.19 | 2.02 | 2.18 | 21.8 | +0.11 (+5.31%) | 403,900 |
30 Jun 2020 | USD | 2.05 | 2.09 | 1.98 | 2.07 | 20.7 | +0.05 (+2.48%) | 344,900 |
29 Jun 2020 | USD | 1.97 | 2.04 | 1.9 | 2.02 | 20.2 | +0.06 (+3.06%) | 345,500 |
26 Jun 2020 | USD | 2.02 | 2.02 | 1.9 | 1.96 | 19.6 | -0.07 (-3.45%) | 678,700 |
25 Jun 2020 | USD | 2.01 | 2.09 | 1.88 | 2.03 | 20.3 | 0.0 (0.0%) | 859,800 |
24 Jun 2020 | USD | 2.15 | 2.15 | 2 | 2.03 | 20.3 | -0.06 (-2.87%) | 538,100 |
23 Jun 2020 | USD | 2.1 | 2.12 | 2.02 | 2.09 | 20.9 | +0.04 (+1.95%) | 408,800 |
22 Jun 2020 | USD | 2.1 | 2.1 | 2 | 2.05 | 20.5 | -0.01 (-0.49%) | 363,900 |
19 Jun 2020 | USD | 2.11 | 2.17 | 2.06 | 2.06 | 20.6 | -0.03 (-1.44%) | 289,900 |
18 Jun 2020 | USD | 2.08 | 2.17 | 2.08 | 2.09 | 20.9 | -0.02 (-0.95%) | 132,200 |
17 Jun 2020 | USD | 2.21 | 2.25 | 2.1 | 2.11 | 21.1 | -0.08 (-3.65%) | 187,200 |
16 Jun 2020 | USD | 2.11 | 2.25 | 2.08 | 2.19 | 21.9 | +0.11 (+5.29%) | 224,300 |
15 Jun 2020 | USD | 2.08 | 2.1 | 2.01 | 2.08 | 20.8 | -0.03 (-1.42%) | 508,400 |