Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 1.49 | 1.5 | 1.32 | 1.32 | 1.32 | -0.14 (-9.59%) | 3,949,500 |
8 Sep 2020 | USD | 1.5 | 1.51 | 1.41 | 1.46 | 1.46 | -0.09 (-5.81%) | 3,248,500 |
4 Sep 2020 | USD | 1.54 | 1.55 | 1.46 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,300,500 |
3 Sep 2020 | USD | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,382,600 |
2 Sep 2020 | USD | 1.54 | 1.557 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 2,065,600 |
1 Sep 2020 | USD | 1.55 | 1.57 | 1.495 | 1.53 | 1.53 | -0.06 (-3.77%) | 3,193,800 |
31 Aug 2020 | USD | 1.65 | 1.66 | 1.55 | 1.59 | 1.59 | -0.08 (-4.79%) | 3,179,700 |
28 Aug 2020 | USD | 1.67 | 1.72 | 1.62 | 1.67 | 1.67 | 0.0 (0.0%) | 1,930,700 |
27 Aug 2020 | USD | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,901,500 |
26 Aug 2020 | USD | 1.68 | 1.7 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,084,600 |
25 Aug 2020 | USD | 1.71 | 1.75 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 2,251,900 |
24 Aug 2020 | USD | 1.7 | 1.73 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,491,900 |
21 Aug 2020 | USD | 1.69 | 1.75 | 1.63 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,855,500 |
20 Aug 2020 | USD | 1.6 | 1.72 | 1.58 | 1.67 | 1.67 | +0.06 (+3.73%) | 2,895,600 |
19 Aug 2020 | USD | 1.65 | 1.7 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,834,400 |
18 Aug 2020 | USD | 1.73 | 1.78 | 1.62 | 1.63 | 1.63 | -0.08 (-4.68%) | 2,281,700 |
17 Aug 2020 | USD | 1.88 | 1.89 | 1.7 | 1.71 | 1.71 | -0.11 (-6.04%) | 2,709,000 |
14 Aug 2020 | USD | 1.72 | 1.84 | 1.719 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,312,900 |
13 Aug 2020 | USD | 1.72 | 1.82 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 2,008,700 |
12 Aug 2020 | USD | 1.85 | 1.85 | 1.67 | 1.7 | 1.7 | -0.07 (-3.95%) | 3,062,100 |
11 Aug 2020 | USD | 1.71 | 1.86 | 1.65 | 1.77 | 1.77 | +0.07 (+4.12%) | 5,416,000 |
10 Aug 2020 | USD | 1.65 | 1.71 | 1.625 | 1.7 | 1.7 | +0.03 (+1.80%) | 4,684,100 |
7 Aug 2020 | USD | 1.6 | 1.69 | 1.588 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,312,200 |
6 Aug 2020 | USD | 1.68 | 1.69 | 1.58 | 1.62 | 1.62 | -0.07 (-4.14%) | 4,431,600 |
5 Aug 2020 | USD | 1.7 | 1.705 | 1.64 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,894,500 |
4 Aug 2020 | USD | 1.67 | 1.715 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 2,105,400 |
3 Aug 2020 | USD | 1.7 | 1.7 | 1.603 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,018,500 |
31 Jul 2020 | USD | 1.67 | 1.705 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 3,422,600 |
30 Jul 2020 | USD | 1.67 | 1.7 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,819,331 |
29 Jul 2020 | USD | 1.69 | 1.73 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,549,967 |