Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | USD | 1.7654 | 2.04 | 1.72 | 2.0128 | 2.0128 | +0.253 (+14.36%) | 63,347 |
14 Aug 2020 | USD | 1.495 | 1.7908 | 1.495 | 1.76 | 1.76 | +0.341 (+24.04%) | 96,149 |
13 Aug 2020 | USD | 1.5276 | 1.5408 | 1.4189 | 1.4189 | 1.4189 | -0.101 (-6.65%) | 9,133 |
12 Aug 2020 | USD | 1.6 | 1.6 | 1.4 | 1.52 | 1.52 | +0.01 (+0.64%) | 109,531 |
11 Aug 2020 | USD | 1.4596 | 1.6 | 1.36 | 1.5104 | 1.5104 | -0.01 (-0.63%) | 36,044 |
10 Aug 2020 | USD | 1.3288 | 1.6 | 1.3288 | 1.52 | 1.52 | +0.322 (+26.88%) | 66,967 |
7 Aug 2020 | USD | 1.1064 | 1.198 | 1.1064 | 1.198 | 1.198 | +0.095 (+8.59%) | 18,025 |
6 Aug 2020 | USD | 1.1936 | 1.1936 | 1.1032 | 1.1032 | 1.1032 | -0.094 (-7.88%) | 350 |
5 Aug 2020 | USD | 1.1944 | 1.1996 | 1.1944 | 1.1976 | 1.1976 | -0 (-0.03%) | 1,500 |
4 Aug 2020 | USD | 1.21 | 1.2132 | 1.198 | 1.198 | 1.198 | +0.002 (+0.13%) | 1,575 |
3 Aug 2020 | USD | 1.1964 | 1.1964 | 1.1964 | 1.1964 | 1.1964 | 0.0 (0.0%) | 0 |
31 Jul 2020 | USD | 1.2376 | 1.2396 | 1.196 | 1.1964 | 1.1964 | -0.04 (-3.24%) | 5,568 |
30 Jul 2020 | USD | 1.314 | 1.314 | 1.2364 | 1.2364 | 1.2364 | -0.044 (-3.41%) | 55,875 |
29 Jul 2020 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
28 Jul 2020 | USD | 1.3188 | 1.3637 | 1.28 | 1.28 | 1.28 | -0.088 (-6.43%) | 11,416 |
27 Jul 2020 | USD | 1.3344 | 1.3679 | 1.3164 | 1.3679 | 1.3679 | +0.008 (+0.58%) | 13,075 |
24 Jul 2020 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.026 (+1.98%) | 225 |
23 Jul 2020 | USD | 1.3296 | 1.3592 | 1.3296 | 1.3336 | 1.3336 | -0.058 (-4.20%) | 11,075 |
22 Jul 2020 | USD | 1.36 | 1.392 | 1.3582 | 1.392 | 1.392 | -0.024 (-1.67%) | 4,503 |
21 Jul 2020 | USD | 1.4156 | 1.4156 | 1.4156 | 1.4156 | 1.4156 | 0.0 (0.0%) | 0 |
20 Jul 2020 | USD | 1.4156 | 1.4156 | 1.4156 | 1.4156 | 1.4156 | 0.0 (0.0%) | 0 |
17 Jul 2020 | USD | 1.4264 | 1.4887 | 1.4156 | 1.4156 | 1.4156 | -0.022 (-1.50%) | 4,042 |
16 Jul 2020 | USD | 1.4632 | 1.52 | 1.3972 | 1.4372 | 1.4372 | +0.037 (+2.66%) | 25,574 |
15 Jul 2020 | USD | 1.4016 | 1.4016 | 1.4 | 1.4 | 1.4 | -0.029 (-2.04%) | 1,855 |
14 Jul 2020 | USD | 1.4292 | 1.4292 | 1.4292 | 1.4292 | 1.4292 | 0.0 (0.0%) | 0 |
13 Jul 2020 | USD | 1.4292 | 1.4292 | 1.4292 | 1.4292 | 1.4292 | 0.0 (0.0%) | 0 |
10 Jul 2020 | USD | 1.4792 | 1.48 | 1.4292 | 1.4292 | 1.4292 | -0.05 (-3.41%) | 3,522 |
9 Jul 2020 | USD | 1.4976 | 1.52 | 1.4664 | 1.4796 | 1.4796 | -0.04 (-2.66%) | 58,889 |
8 Jul 2020 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.035 (-2.28%) | 3,284 |
7 Jul 2020 | USD | 1.56 | 1.56 | 1.5547 | 1.5554 | 1.5554 | -0.045 (-2.79%) | 2,125 |