Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 1.71 | 1.79 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,157,207 |
27 Jul 2020 | USD | 1.7 | 1.78 | 1.7 | 1.7 | 1.7 | +0.04 (+2.41%) | 2,374,666 |
24 Jul 2020 | USD | 1.76 | 1.79 | 1.65 | 1.66 | 1.66 | -0.16 (-8.79%) | 5,066,151 |
23 Jul 2020 | USD | 1.98 | 1.98 | 1.8 | 1.82 | 1.82 | -0.13 (-6.67%) | 6,003,278 |
22 Jul 2020 | USD | 2.15 | 2.155 | 1.94 | 1.95 | 1.95 | -0.21 (-9.72%) | 5,699,317 |
21 Jul 2020 | USD | 2.01 | 2.2 | 1.97 | 2.16 | 2.16 | +0.18 (+9.09%) | 5,510,185 |
20 Jul 2020 | USD | 2.05 | 2.19 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 4,684,958 |
17 Jul 2020 | USD | 2.09 | 2.19 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 4,078,000 |
16 Jul 2020 | USD | 2 | 2.13 | 1.925 | 2.01 | 2.01 | -0.03 (-1.47%) | 5,245,600 |
15 Jul 2020 | USD | 2.07 | 2.09 | 1.94 | 2.04 | 2.04 | 0.0 (0.0%) | 4,970,000 |
14 Jul 2020 | USD | 2.09 | 2.13 | 1.925 | 2.04 | 2.04 | -0.1 (-4.67%) | 6,428,300 |
13 Jul 2020 | USD | 2.45 | 2.47 | 2.12 | 2.14 | 2.14 | -0.24 (-10.08%) | 7,473,800 |
10 Jul 2020 | USD | 2.43 | 2.44 | 2.28 | 2.38 | 2.38 | -0.06 (-2.46%) | 6,035,000 |
9 Jul 2020 | USD | 2.78 | 3.07 | 2.37 | 2.44 | 2.44 | -0.18 (-6.87%) | 22,105,000 |
8 Jul 2020 | USD | 2.08 | 2.9 | 2 | 2.62 | 2.62 | +0.7 (+36.46%) | 46,382,600 |
7 Jul 2020 | USD | 2.08 | 2.18 | 1.9 | 1.92 | 1.92 | -0.31 (-13.90%) | 8,466,500 |
6 Jul 2020 | USD | 1.78 | 2.29 | 1.77 | 2.23 | 2.23 | +0.51 (+29.65%) | 12,551,100 |
2 Jul 2020 | USD | 1.69 | 1.76 | 1.68 | 1.72 | 1.72 | +0.09 (+5.52%) | 2,379,000 |
1 Jul 2020 | USD | 1.71 | 1.75 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 2,795,900 |
30 Jun 2020 | USD | 1.67 | 1.77 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,928,200 |
29 Jun 2020 | USD | 1.74 | 1.76 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 2,483,300 |
26 Jun 2020 | USD | 1.75 | 1.865 | 1.73 | 1.74 | 1.74 | -0.06 (-3.33%) | 2,579,200 |
25 Jun 2020 | USD | 1.78 | 1.96 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 3,049,700 |
24 Jun 2020 | USD | 1.87 | 2 | 1.75 | 1.77 | 1.77 | -0.12 (-6.35%) | 6,557,100 |
23 Jun 2020 | USD | 1.8 | 2.08 | 1.793 | 1.89 | 1.89 | +0.11 (+6.18%) | 13,974,700 |
22 Jun 2020 | USD | 1.71 | 1.79 | 1.68 | 1.78 | 1.78 | +0.05 (+2.89%) | 3,762,200 |
19 Jun 2020 | USD | 1.72 | 1.78 | 1.69 | 1.73 | 1.73 | +0.06 (+3.59%) | 9,164,500 |
18 Jun 2020 | USD | 1.72 | 1.79 | 1.665 | 1.67 | 1.67 | -0.05 (-2.91%) | 3,618,800 |
17 Jun 2020 | USD | 1.65 | 1.75 | 1.6 | 1.72 | 1.72 | +0.08 (+4.88%) | 3,896,500 |
16 Jun 2020 | USD | 1.65 | 1.69 | 1.56 | 1.64 | 1.64 | +0.01 (+0.61%) | 3,272,000 |