Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | USD | 1.8 | 2.05 | 1.8 | 1.9576 | 1.9576 | +0.148 (+8.15%) | 2,389,132 |
14 Jul 2020 | USD | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | +0.185 (+11.38%) | 2,674,005 |
13 Jul 2020 | USD | 1.63 | 1.64 | 1.58 | 1.625 | 1.625 | +0.015 (+0.94%) | 652,565 |
10 Jul 2020 | USD | 1.58 | 1.64 | 1.5758 | 1.6099 | 1.6099 | +0.02 (+1.25%) | 333,104 |
9 Jul 2020 | USD | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -0.05 (-3.05%) | 695,704 |
8 Jul 2020 | USD | 1.7 | 1.7 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 399,350 |
7 Jul 2020 | USD | 1.83 | 1.83 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 501,887 |
6 Jul 2020 | USD | 1.59 | 1.72 | 1.58 | 1.7 | 1.7 | +0.12 (+7.59%) | 1,115,248 |
2 Jul 2020 | USD | 1.6 | 1.69 | 1.5684 | 1.58 | 1.58 | -0.07 (-4.24%) | 603,399 |
1 Jul 2020 | USD | 1.58 | 1.7 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 428,531 |
30 Jun 2020 | USD | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | -0.029 (-1.83%) | 393,170 |
29 Jun 2020 | USD | 1.66 | 1.66 | 1.5717 | 1.6095 | 1.6095 | -0.011 (-0.65%) | 627,691 |
26 Jun 2020 | USD | 1.6 | 1.68 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 497,345 |
25 Jun 2020 | USD | 1.57 | 1.7048 | 1.57 | 1.64 | 1.64 | -0.058 (-3.40%) | 742,665 |
24 Jun 2020 | USD | 1.74 | 1.7582 | 1.68 | 1.6977 | 1.6977 | -0.037 (-2.15%) | 535,425 |
23 Jun 2020 | USD | 1.8 | 1.8 | 1.7108 | 1.735 | 1.735 | -0.025 (-1.42%) | 471,286 |
22 Jun 2020 | USD | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 498,262 |
19 Jun 2020 | USD | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -0.025 (-1.41%) | 628,213 |
18 Jun 2020 | USD | 1.71 | 1.83 | 1.71 | 1.7852 | 1.7852 | -0.015 (-0.82%) | 400,456 |
17 Jun 2020 | USD | 1.7 | 1.84 | 1.7 | 1.8 | 1.8 | +0.022 (+1.25%) | 473,389 |
16 Jun 2020 | USD | 1.82 | 1.85 | 1.75 | 1.7778 | 1.7778 | +0.008 (+0.44%) | 761,259 |
15 Jun 2020 | USD | 1.586 | 1.7902 | 1.5723 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,042,545 |
12 Jun 2020 | USD | 1.75 | 1.85 | 1.7 | 1.79 | 1.79 | +0.14 (+8.48%) | 1,855,408 |
11 Jun 2020 | USD | 1.67 | 1.76 | 1.5861 | 1.65 | 1.65 | -0.063 (-3.68%) | 1,330,069 |
10 Jun 2020 | USD | 1.86 | 1.86 | 1.69 | 1.7131 | 1.7131 | -0.117 (-6.39%) | 1,497,208 |
9 Jun 2020 | USD | 1.82 | 1.85 | 1.71 | 1.83 | 1.83 | +0.12 (+7.02%) | 1,522,361 |
8 Jun 2020 | USD | 1.7 | 1.76 | 1.6794 | 1.71 | 1.71 | +0.019 (+1.11%) | 1,643,636 |
5 Jun 2020 | USD | 1.75 | 1.85 | 1.64 | 1.6913 | 1.6913 | +0.046 (+2.81%) | 1,967,419 |
4 Jun 2020 | USD | 1.65 | 1.99 | 1.62 | 1.645 | 1.645 | +0.055 (+3.46%) | 4,370,912 |
3 Jun 2020 | USD | 1.36 | 1.85 | 1.27 | 1.59 | 1.59 | +0.33 (+26.19%) | 3,755,702 |