Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.21 | 1.2109 | 1.12 | 1.16 | 1.16 | -0.09 (-7.20%) | 217,081 |
4 Sep 2020 | USD | 1.12 | 1.27 | 1.12 | 1.25 | 1.25 | +0.11 (+9.65%) | 352,328 |
3 Sep 2020 | USD | 1.15 | 1.25 | 1.12 | 1.14 | 1.14 | -0.09 (-7.32%) | 144,139 |
2 Sep 2020 | USD | 1.27 | 1.27 | 1.17 | 1.23 | 1.23 | -0.06 (-4.65%) | 192,294 |
1 Sep 2020 | USD | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -0.08 (-5.84%) | 202,843 |
31 Aug 2020 | USD | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 111,362 |
28 Aug 2020 | USD | 1.39 | 1.4592 | 1.386 | 1.42 | 1.42 | +0.02 (+1.43%) | 104,861 |
27 Aug 2020 | USD | 1.55 | 1.55 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 95,618 |
26 Aug 2020 | USD | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 111,266 |
25 Aug 2020 | USD | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 122,497 |
24 Aug 2020 | USD | 1.49 | 1.56 | 1.4624 | 1.49 | 1.49 | -0.03 (-1.97%) | 149,073 |
21 Aug 2020 | USD | 1.55 | 1.57 | 1.38 | 1.52 | 1.52 | -0.06 (-3.80%) | 209,848 |
20 Aug 2020 | USD | 1.59 | 1.66 | 1.49 | 1.58 | 1.58 | -0.01 (-0.63%) | 254,098 |
19 Aug 2020 | USD | 1.62 | 1.6599 | 1.56 | 1.59 | 1.59 | -0.06 (-3.64%) | 137,544 |
18 Aug 2020 | USD | 1.67 | 1.72 | 1.6201 | 1.65 | 1.65 | -0.02 (-1.20%) | 110,028 |
17 Aug 2020 | USD | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 97,791 |
14 Aug 2020 | USD | 1.69 | 1.74 | 1.655 | 1.7 | 1.7 | 0.0 (0.0%) | 125,422 |
13 Aug 2020 | USD | 1.75 | 1.77 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 109,748 |
12 Aug 2020 | USD | 1.81 | 1.81 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 233,323 |
11 Aug 2020 | USD | 1.8 | 1.84 | 1.66 | 1.7 | 1.7 | -0.09 (-5.03%) | 249,023 |
10 Aug 2020 | USD | 1.76 | 1.86 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 251,727 |
7 Aug 2020 | USD | 1.79 | 1.82 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 168,623 |
6 Aug 2020 | USD | 2.06 | 2.11 | 1.77 | 1.79 | 1.79 | -0.27 (-13.11%) | 435,878 |
5 Aug 2020 | USD | 2 | 2.15 | 2 | 2.06 | 2.06 | +0.11 (+5.64%) | 214,655 |
4 Aug 2020 | USD | 1.9 | 2.12 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 247,753 |
3 Aug 2020 | USD | 1.9 | 1.98 | 1.8301 | 1.94 | 1.94 | +0.08 (+4.30%) | 112,480 |
31 Jul 2020 | USD | 1.85 | 1.9 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 97,717 |
30 Jul 2020 | USD | 2 | 2 | 1.84 | 1.9 | 1.9 | -0.09 (-4.52%) | 125,812 |
29 Jul 2020 | USD | 1.88 | 2.05 | 1.88 | 1.99 | 1.99 | +0.08 (+4.19%) | 114,785 |
28 Jul 2020 | USD | 1.86 | 1.94 | 1.86 | 1.91 | 1.91 | +0.07 (+3.80%) | 129,116 |