Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | USD | 1.42 | 1.49 | 1.39 | 1.42 | 21.3 | -0.01 (-0.70%) | 2,109,600 |
2 Jul 2020 | USD | 1.4 | 1.48 | 1.4 | 1.43 | 21.45 | +0.05 (+3.62%) | 2,351,100 |
1 Jul 2020 | USD | 1.35 | 1.45 | 1.34 | 1.38 | 20.7 | +0.02 (+1.47%) | 2,125,700 |
30 Jun 2020 | USD | 1.36 | 1.38 | 1.31 | 1.36 | 20.4 | -0.01 (-0.73%) | 2,316,100 |
29 Jun 2020 | USD | 1.43 | 1.44 | 1.31 | 1.37 | 20.55 | -0.02 (-1.44%) | 3,295,900 |
26 Jun 2020 | USD | 1.29 | 1.4 | 1.29 | 1.39 | 20.85 | +0.05 (+3.73%) | 11,729,184 |
25 Jun 2020 | USD | 1.28 | 1.37 | 1.26 | 1.34 | 20.1 | -0.03 (-2.19%) | 2,325,392 |
24 Jun 2020 | USD | 1.3 | 1.38 | 1.26 | 1.37 | 20.55 | 0.0 (0.0%) | 3,284,613 |
23 Jun 2020 | USD | 1.4 | 1.43 | 1.32 | 1.37 | 20.55 | +0.04 (+3.01%) | 2,937,700 |
22 Jun 2020 | USD | 1.47 | 1.47 | 1.28 | 1.33 | 19.95 | -0.03 (-2.21%) | 4,248,711 |
19 Jun 2020 | USD | 1.53 | 1.56 | 1.36 | 1.36 | 20.4 | -0.09 (-6.21%) | 8,015,153 |
18 Jun 2020 | USD | 1.41 | 1.5 | 1.4 | 1.45 | 21.75 | 0.0 (0.0%) | 2,381,613 |
17 Jun 2020 | USD | 1.53 | 1.57 | 1.41 | 1.45 | 21.75 | -0.09 (-5.84%) | 2,553,073 |
16 Jun 2020 | USD | 1.67 | 1.76 | 1.52 | 1.54 | 23.1 | +0.06 (+4.05%) | 3,399,602 |
15 Jun 2020 | USD | 1.49 | 1.6 | 1.43 | 1.48 | 22.2 | -0.03 (-1.99%) | 3,100,505 |
12 Jun 2020 | USD | 1.72 | 1.73 | 1.48 | 1.51 | 22.65 | +0.03 (+2.03%) | 2,538,144 |
11 Jun 2020 | USD | 1.67 | 1.67 | 1.38 | 1.48 | 22.2 | -0.38 (-20.43%) | 3,227,681 |
10 Jun 2020 | USD | 2.11 | 2.14 | 1.55 | 1.86 | 27.9 | -0.22 (-10.58%) | 5,220,387 |
9 Jun 2020 | USD | 2.49 | 2.49 | 1.8 | 2.08 | 31.2 | -0.47 (-18.43%) | 3,192,667 |
8 Jun 2020 | USD | 2.19 | 2.6 | 2.19 | 2.55 | 38.25 | +0.56 (+28.14%) | 6,759,225 |
5 Jun 2020 | USD | 1.55 | 2.35 | 1.485 | 1.99 | 29.85 | +0.58 (+41.13%) | 9,422,544 |
4 Jun 2020 | USD | 1.23 | 1.42 | 1.16 | 1.41 | 21.15 | +0.22 (+18.49%) | 4,855,964 |
3 Jun 2020 | USD | 1.13 | 1.2 | 1.1278 | 1.19 | 17.85 | +0.08 (+7.21%) | 2,148,079 |
2 Jun 2020 | USD | 1.16 | 1.18 | 1.11 | 1.11 | 16.65 | -0.05 (-4.31%) | 1,650,126 |
1 Jun 2020 | USD | 1.11 | 1.1901 | 1.11 | 1.16 | 17.4 | +0.03 (+2.65%) | 1,523,488 |
29 May 2020 | USD | 1.18 | 1.23 | 1.11 | 1.13 | 16.95 | -0.1 (-8.13%) | 3,170,007 |
28 May 2020 | USD | 1.19 | 1.26 | 1.13 | 1.23 | 18.45 | +0.04 (+3.36%) | 1,900,599 |
27 May 2020 | USD | 1.16 | 1.2 | 1.11 | 1.19 | 17.85 | +0.05 (+4.39%) | 1,856,349 |
26 May 2020 | USD | 1.15 | 1.17 | 1.1 | 1.14 | 17.1 | -0.04 (-3.39%) | 2,404,759 |
22 May 2020 | USD | 1.19 | 1.22 | 1.1 | 1.18 | 17.7 | 0.0 (0.0%) | 1,459,805 |