Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | USD | 1.58 | 1.58 | 1.47 | 1.54 | 1.54 | +0.07 (+4.76%) | 4,583,100 |
11 Aug 2020 | USD | 1.73 | 1.74 | 1.46 | 1.47 | 1.47 | -0.13 (-8.13%) | 6,100,000 |
10 Aug 2020 | USD | 1.5 | 1.6 | 1.49 | 1.6 | 1.6 | +0.17 (+11.89%) | 5,875,400 |
7 Aug 2020 | USD | 1.47 | 1.47 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,028,000 |
6 Aug 2020 | USD | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -0.12 (-7.69%) | 3,223,900 |
5 Aug 2020 | USD | 1.62 | 1.64 | 1.44 | 1.56 | 1.56 | +0.09 (+6.12%) | 6,504,100 |
4 Aug 2020 | USD | 1.36 | 1.49 | 1.34 | 1.47 | 1.47 | +0.1 (+7.30%) | 4,332,000 |
3 Aug 2020 | USD | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -0.1 (-6.80%) | 11,192,800 |
31 Jul 2020 | USD | 1.53 | 1.54 | 1.42 | 1.47 | 1.47 | -0.09 (-5.77%) | 5,277,900 |
30 Jul 2020 | USD | 1.66 | 1.72 | 1.45 | 1.56 | 1.56 | -0.32 (-17.02%) | 15,138,936 |
29 Jul 2020 | USD | 1.74 | 1.97 | 1.7228 | 1.88 | 1.88 | +0.16 (+9.30%) | 10,409,014 |
28 Jul 2020 | USD | 1.64 | 1.75 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 5,505,572 |
27 Jul 2020 | USD | 1.65 | 1.66 | 1.5601 | 1.66 | 1.66 | +0.04 (+2.47%) | 3,603,508 |
24 Jul 2020 | USD | 1.6 | 1.73 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 3,273,857 |
23 Jul 2020 | USD | 1.68 | 1.7 | 1.56 | 1.66 | 1.66 | -0.01 (-0.60%) | 5,563,791 |
22 Jul 2020 | USD | 1.63 | 1.7 | 1.58 | 1.67 | 1.67 | -0.03 (-1.76%) | 4,739,410 |
21 Jul 2020 | USD | 1.54 | 1.72 | 1.5364 | 1.7 | 1.7 | +0.25 (+17.24%) | 8,913,441 |
20 Jul 2020 | USD | 1.38 | 1.53 | 1.355 | 1.45 | 1.45 | +0.11 (+8.21%) | 7,516,156 |
17 Jul 2020 | USD | 1.4 | 1.44 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 3,666,300 |
16 Jul 2020 | USD | 1.35 | 1.47 | 1.32 | 1.4 | 1.4 | -0.01 (-0.71%) | 5,071,800 |
15 Jul 2020 | USD | 1.3 | 1.48 | 1.28 | 1.41 | 1.41 | +0.18 (+14.63%) | 10,534,000 |
14 Jul 2020 | USD | 1.1 | 1.23 | 1.08 | 1.23 | 1.23 | +0.09 (+7.89%) | 3,821,900 |
13 Jul 2020 | USD | 1.25 | 1.27 | 1.14 | 1.14 | 1.14 | -0.08 (-6.56%) | 5,404,700 |
10 Jul 2020 | USD | 1.14 | 1.23 | 1.1 | 1.22 | 1.22 | +0.08 (+7.02%) | 4,673,600 |
9 Jul 2020 | USD | 1.26 | 1.28 | 1.14 | 1.14 | 1.14 | -0.14 (-10.94%) | 5,850,100 |
8 Jul 2020 | USD | 1.34 | 1.36 | 1.21 | 1.28 | 1.28 | -0.08 (-5.88%) | 8,500,600 |
7 Jul 2020 | USD | 1.35 | 1.38 | 1.3 | 1.36 | 1.36 | -0.04 (-2.86%) | 5,114,000 |
6 Jul 2020 | USD | 1.37 | 1.4 | 1.29 | 1.4 | 1.4 | +0.08 (+6.06%) | 10,794,700 |
2 Jul 2020 | USD | 1.37 | 1.39 | 1.29 | 1.32 | 1.32 | -0.02 (-1.49%) | 4,795,000 |
1 Jul 2020 | USD | 1.33 | 1.4 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 6,198,200 |