Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 2.01 | 2.16 | 1.994 | 2.05 | 2.05 | +0.06 (+3.02%) | 911,900 |
22 Oct 2020 | USD | 1.91 | 2.02 | 1.87 | 1.99 | 1.99 | +0.08 (+4.19%) | 1,111,700 |
21 Oct 2020 | USD | 1.95 | 1.97 | 1.87 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,058,800 |
20 Oct 2020 | USD | 1.95 | 1.98 | 1.87 | 1.96 | 1.96 | +0.05 (+2.62%) | 1,336,700 |
19 Oct 2020 | USD | 1.94 | 2.04 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,011,300 |
16 Oct 2020 | USD | 2.01 | 2.04 | 1.92 | 1.93 | 1.93 | -0.11 (-5.39%) | 1,086,500 |
15 Oct 2020 | USD | 2.01 | 2.06 | 1.93 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,080,700 |
14 Oct 2020 | USD | 2.09 | 2.2 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,286,600 |
13 Oct 2020 | USD | 2.2 | 2.205 | 2.01 | 2.06 | 2.06 | -0.06 (-2.83%) | 1,093,200 |
12 Oct 2020 | USD | 2.11 | 2.132 | 1.965 | 2.12 | 2.12 | -0.02 (-0.93%) | 1,249,300 |
9 Oct 2020 | USD | 2.2 | 2.2 | 2.02 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,735,600 |
8 Oct 2020 | USD | 1.92 | 2.21 | 1.87 | 2.16 | 2.16 | +0.29 (+15.51%) | 2,422,400 |
7 Oct 2020 | USD | 1.92 | 1.922 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,893,000 |
6 Oct 2020 | USD | 1.9 | 1.99 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,220,800 |
5 Oct 2020 | USD | 1.86 | 1.889 | 1.785 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,225,900 |
2 Oct 2020 | USD | 1.67 | 1.855 | 1.66 | 1.82 | 1.82 | +0.08 (+4.60%) | 2,859,000 |
1 Oct 2020 | USD | 1.84 | 1.84 | 1.71 | 1.74 | 1.74 | -0.11 (-5.95%) | 1,713,200 |
30 Sep 2020 | USD | 1.87 | 2.01 | 1.77 | 1.85 | 1.85 | -0.02 (-1.07%) | 2,987,600 |
29 Sep 2020 | USD | 1.85 | 1.91 | 1.7 | 1.87 | 1.87 | 0.0 (0.0%) | 3,955,500 |
28 Sep 2020 | USD | 1.94 | 2.12 | 1.86 | 1.87 | 1.87 | +0.16 (+9.36%) | 5,847,400 |
25 Sep 2020 | USD | 1.68 | 1.77 | 1.63 | 1.71 | 1.71 | 0.0 (0.0%) | 3,176,100 |
24 Sep 2020 | USD | 1.65 | 1.75 | 1.58 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,459,300 |
23 Sep 2020 | USD | 1.88 | 1.88 | 1.68 | 1.68 | 1.68 | -0.19 (-10.16%) | 1,323,400 |
22 Sep 2020 | USD | 1.97 | 2 | 1.85 | 1.87 | 1.87 | -0.1 (-5.08%) | 1,216,700 |
21 Sep 2020 | USD | 1.99 | 2.02 | 1.92 | 1.97 | 1.97 | -0.11 (-5.29%) | 1,663,200 |
18 Sep 2020 | USD | 1.93 | 2.16 | 1.89 | 2.08 | 2.08 | +0.17 (+8.90%) | 5,370,800 |
17 Sep 2020 | USD | 1.94 | 1.95 | 1.815 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,463,400 |
16 Sep 2020 | USD | 1.77 | 1.99 | 1.735 | 1.96 | 1.96 | +0.23 (+13.29%) | 2,097,400 |
15 Sep 2020 | USD | 1.81 | 1.84 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,128,600 |
14 Sep 2020 | USD | 1.81 | 1.83 | 1.72 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,392,500 |