Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.84 | 1.91 | 1.76 | 1.84 | 7.36 | 0.0 (0.0%) | 373,264 |
4 Sep 2020 | USD | 1.78 | 1.88 | 1.73 | 1.84 | 7.36 | +0.06 (+3.37%) | 566,113 |
3 Sep 2020 | USD | 1.83 | 1.89 | 1.76 | 1.78 | 7.12 | -0.04 (-2.20%) | 370,268 |
2 Sep 2020 | USD | 1.92 | 1.9299 | 1.79 | 1.82 | 7.28 | -0.07 (-3.70%) | 323,005 |
1 Sep 2020 | USD | 2 | 2 | 1.84 | 1.89 | 7.56 | -0.05 (-2.58%) | 408,501 |
31 Aug 2020 | USD | 2 | 2.08 | 1.89 | 1.94 | 7.76 | -0.03 (-1.52%) | 649,558 |
28 Aug 2020 | USD | 1.79 | 2.08 | 1.79 | 1.97 | 7.88 | +0.2 (+11.30%) | 1,109,870 |
27 Aug 2020 | USD | 1.85 | 1.85 | 1.75 | 1.77 | 7.08 | -0.05 (-2.75%) | 568,866 |
26 Aug 2020 | USD | 1.96 | 1.96 | 1.77 | 1.82 | 7.28 | -0.14 (-7.14%) | 732,217 |
25 Aug 2020 | USD | 1.89 | 2 | 1.87 | 1.96 | 7.84 | +0.05 (+2.62%) | 271,367 |
24 Aug 2020 | USD | 2.2 | 2.2 | 1.91 | 1.91 | 7.64 | -0.24 (-11.16%) | 666,569 |
21 Aug 2020 | USD | 1.97 | 2.18 | 1.97 | 2.15 | 8.6 | +0.15 (+7.50%) | 740,514 |
20 Aug 2020 | USD | 2.03 | 2.03 | 1.945 | 2 | 8 | -0.03 (-1.48%) | 348,981 |
19 Aug 2020 | USD | 2.02 | 2.05 | 1.92 | 2.03 | 8.12 | +0.02 (+1.00%) | 555,334 |
18 Aug 2020 | USD | 1.94 | 2.02 | 1.84 | 2.01 | 8.04 | +0.09 (+4.69%) | 490,536 |
17 Aug 2020 | USD | 1.81 | 1.92 | 1.79 | 1.92 | 7.68 | +0.13 (+7.26%) | 511,486 |
14 Aug 2020 | USD | 1.8 | 1.8 | 1.7394 | 1.79 | 7.16 | -0.02 (-1.10%) | 245,370 |
13 Aug 2020 | USD | 1.79 | 1.82 | 1.725 | 1.81 | 7.24 | +0.04 (+2.26%) | 408,482 |
12 Aug 2020 | USD | 1.85 | 1.85 | 1.71 | 1.77 | 7.08 | -0.05 (-2.75%) | 450,218 |
11 Aug 2020 | USD | 1.84 | 1.9 | 1.74 | 1.82 | 7.28 | 0.0 (0.0%) | 406,821 |
10 Aug 2020 | USD | 1.84 | 1.85 | 1.79 | 1.82 | 7.28 | +0.03 (+1.68%) | 381,585 |
7 Aug 2020 | USD | 2 | 2 | 1.78 | 1.79 | 7.16 | -0.3 (-14.35%) | 739,094 |
6 Aug 2020 | USD | 1.8 | 2.1 | 1.795 | 2.09 | 8.36 | +0.32 (+18.08%) | 828,771 |
5 Aug 2020 | USD | 1.75 | 1.77 | 1.68 | 1.77 | 7.08 | +0.03 (+1.72%) | 228,035 |
4 Aug 2020 | USD | 1.69 | 1.75 | 1.64 | 1.74 | 6.96 | +0.06 (+3.57%) | 207,360 |
3 Aug 2020 | USD | 1.72 | 1.73 | 1.65 | 1.68 | 6.72 | 0.0 (0.0%) | 269,929 |
31 Jul 2020 | USD | 1.74 | 1.7463 | 1.61 | 1.68 | 6.72 | -0.03 (-1.75%) | 277,856 |
30 Jul 2020 | USD | 1.75 | 1.88 | 1.55 | 1.71 | 6.84 | +0.12 (+7.55%) | 979,814 |
29 Jul 2020 | USD | 1.63 | 1.65 | 1.51 | 1.59 | 6.36 | -0.04 (-2.45%) | 474,884 |
28 Jul 2020 | USD | 1.69 | 1.69 | 1.62 | 1.63 | 6.52 | -0.07 (-4.12%) | 260,371 |