Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | USD | 1.14 | 1.23 | 1.14 | 1.21 | 18.15 | +0.03 (+2.54%) | 937,200 |
14 Aug 2020 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 17.7 | -0.01 (-0.84%) | 566,600 |
13 Aug 2020 | USD | 1.19 | 1.2 | 1.14 | 1.19 | 17.85 | 0.0 (0.0%) | 475,700 |
12 Aug 2020 | USD | 1.17 | 1.2 | 1.15 | 1.19 | 17.85 | -0.02 (-1.65%) | 681,000 |
11 Aug 2020 | USD | 1.26 | 1.27 | 1.16 | 1.21 | 18.15 | -0.05 (-3.97%) | 1,323,700 |
10 Aug 2020 | USD | 1.19 | 1.28 | 1.12 | 1.26 | 18.9 | +0.21 (+20%) | 2,553,200 |
7 Aug 2020 | USD | 1.06 | 1.08 | 1.05 | 1.05 | 15.75 | -0.01 (-0.94%) | 564,000 |
6 Aug 2020 | USD | 1.06 | 1.09 | 1.04 | 1.06 | 15.9 | +0.02 (+1.92%) | 843,400 |
5 Aug 2020 | USD | 1.05 | 1.07 | 1.04 | 1.04 | 15.6 | -0.01 (-0.95%) | 695,200 |
4 Aug 2020 | USD | 1.08 | 1.09 | 1.04 | 1.05 | 15.75 | -0.03 (-2.78%) | 1,166,900 |
3 Aug 2020 | USD | 1.15 | 1.16 | 1.06 | 1.08 | 16.2 | -0.1 (-8.47%) | 1,195,800 |
31 Jul 2020 | USD | 1.21 | 1.21 | 1.13 | 1.18 | 17.7 | -0.01 (-0.84%) | 846,500 |
30 Jul 2020 | USD | 1.21 | 1.23 | 1.17 | 1.19 | 17.85 | -0.04 (-3.25%) | 371,906 |
29 Jul 2020 | USD | 1.21 | 1.23 | 1.17 | 1.23 | 18.45 | +0.02 (+1.65%) | 524,772 |
28 Jul 2020 | USD | 1.18 | 1.23 | 1.18 | 1.21 | 18.15 | +0.01 (+0.83%) | 506,618 |
27 Jul 2020 | USD | 1.18 | 1.22 | 1.17 | 1.2 | 18 | +0.01 (+0.84%) | 672,376 |
24 Jul 2020 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 17.85 | 0.0 (0.0%) | 310,340 |
23 Jul 2020 | USD | 1.17 | 1.27 | 1.17 | 1.19 | 17.85 | +0.02 (+1.71%) | 1,036,291 |
22 Jul 2020 | USD | 1.2 | 1.23 | 1.17 | 1.17 | 17.55 | -0.03 (-2.50%) | 669,545 |
21 Jul 2020 | USD | 1.22 | 1.24 | 1.2 | 1.2 | 18 | 0.0 (0.0%) | 799,272 |
20 Jul 2020 | USD | 1.25 | 1.27 | 1.2 | 1.2 | 18 | -0.05 (-4%) | 852,244 |
17 Jul 2020 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 18.75 | -0.02 (-1.57%) | 472,000 |
16 Jul 2020 | USD | 1.25 | 1.3 | 1.24 | 1.27 | 19.05 | -0.03 (-2.31%) | 854,400 |
15 Jul 2020 | USD | 1.28 | 1.32 | 1.23 | 1.3 | 19.5 | +0.06 (+4.84%) | 876,300 |
14 Jul 2020 | USD | 1.22 | 1.27 | 1.22 | 1.24 | 18.6 | +0.01 (+0.81%) | 642,800 |
13 Jul 2020 | USD | 1.27 | 1.29 | 1.22 | 1.23 | 18.45 | -0.05 (-3.91%) | 738,100 |
10 Jul 2020 | USD | 1.22 | 1.28 | 1.22 | 1.28 | 19.2 | +0.05 (+4.07%) | 596,200 |
9 Jul 2020 | USD | 1.31 | 1.35 | 1.23 | 1.23 | 18.45 | -0.08 (-6.11%) | 1,294,500 |
8 Jul 2020 | USD | 1.37 | 1.4 | 1.3 | 1.31 | 19.65 | -0.11 (-7.75%) | 1,331,500 |
7 Jul 2020 | USD | 1.38 | 1.42 | 1.33 | 1.42 | 21.3 | 0.0 (0.0%) | 2,118,100 |