Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 1.61 | 1.8 | 1.61 | 1.78 | 1.78 | -0.02 (-1.11%) | 260,000 |
30 Jul 2020 | USD | 1.61 | 1.8101 | 1.55 | 1.8 | 1.8 | +0.09 (+5.29%) | 403,766 |
29 Jul 2020 | USD | 1.79 | 1.95 | 1.63 | 1.7095 | 1.7095 | -0.001 (-0.03%) | 254,144 |
28 Jul 2020 | USD | 1.75 | 1.8 | 1.61 | 1.71 | 1.71 | -0.15 (-8.06%) | 373,826 |
27 Jul 2020 | USD | 1.61 | 1.86 | 1.57 | 1.86 | 1.86 | +0.09 (+5.08%) | 1,429,325 |
24 Jul 2020 | USD | 2.04 | 2.48 | 1.62 | 1.77 | 1.77 | +0.625 (+54.59%) | 60,656,780 |
23 Jul 2020 | USD | 1.11 | 1.19 | 1.1 | 1.145 | 1.145 | +0.005 (+0.44%) | 51,809 |
22 Jul 2020 | USD | 1.1 | 1.165 | 1.1 | 1.14 | 1.14 | -0.017 (-1.49%) | 31,894 |
21 Jul 2020 | USD | 1.2 | 1.2 | 1.1 | 1.1573 | 1.1573 | +0.037 (+3.33%) | 30,638 |
20 Jul 2020 | USD | 1.17 | 1.2281 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 60,303 |
17 Jul 2020 | USD | 1.18 | 1.24 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 172,800 |
16 Jul 2020 | USD | 1.09 | 1.16 | 1.06 | 1.15 | 1.15 | +0.07 (+6.48%) | 72,300 |
15 Jul 2020 | USD | 1 | 1.1 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 54,802 |
14 Jul 2020 | USD | 1.01 | 1.03 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 89,000 |
13 Jul 2020 | USD | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 76,700 |
10 Jul 2020 | USD | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 102,600 |
9 Jul 2020 | USD | 1.2 | 1.221 | 1.11 | 1.12 | 1.12 | -0.07 (-5.88%) | 124,111 |
8 Jul 2020 | USD | 1.11 | 1.23 | 1.11 | 1.19 | 1.19 | +0.08 (+7.21%) | 114,900 |
7 Jul 2020 | USD | 1.12 | 1.19 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 146,500 |
6 Jul 2020 | USD | 1.12 | 1.2 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 55,200 |
2 Jul 2020 | USD | 1.07 | 1.19 | 1.07 | 1.14 | 1.14 | +0.06 (+5.56%) | 158,100 |
1 Jul 2020 | USD | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 128,400 |
30 Jun 2020 | USD | 1.08 | 1.2 | 1.01 | 1.1 | 1.1 | -0.01 (-0.90%) | 246,200 |
29 Jun 2020 | USD | 1.15 | 1.18 | 1.07 | 1.11 | 1.11 | -0.028 (-2.49%) | 123,100 |
26 Jun 2020 | USD | 1.23 | 1.28 | 1.05 | 1.1384 | 1.1384 | -0.102 (-8.19%) | 382,558 |
25 Jun 2020 | USD | 1.41 | 1.4499 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 352,346 |
24 Jun 2020 | USD | 1.2 | 1.445 | 1.1566 | 1.3 | 1.3 | +0.04 (+3.17%) | 430,234 |
23 Jun 2020 | USD | 1.23 | 1.31 | 1.185 | 1.26 | 1.26 | 0.0 (0.0%) | 154,269 |
22 Jun 2020 | USD | 1.15 | 1.29 | 1.15 | 1.26 | 1.26 | +0.02 (+1.61%) | 260,522 |
19 Jun 2020 | USD | 1.26 | 1.41 | 1.15 | 1.24 | 1.24 | -0.11 (-8.15%) | 361,889 |