Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | USD | 1.45 | 1.47 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 550,900 |
5 Aug 2020 | USD | 1.5 | 1.51 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 523,400 |
4 Aug 2020 | USD | 1.44 | 1.52 | 1.4 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,331,200 |
3 Aug 2020 | USD | 1.42 | 1.52 | 1.35 | 1.45 | 1.45 | +0.03 (+2.11%) | 871,900 |
31 Jul 2020 | USD | 1.53 | 1.56 | 1.41 | 1.42 | 1.42 | -0.12 (-7.79%) | 862,800 |
30 Jul 2020 | USD | 1.61 | 1.6257 | 1.51 | 1.54 | 1.54 | -0.06 (-3.75%) | 859,300 |
29 Jul 2020 | USD | 1.52 | 1.65 | 1.45 | 1.6 | 1.6 | +0.1 (+6.67%) | 1,421,063 |
28 Jul 2020 | USD | 1.6 | 1.6 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 579,850 |
27 Jul 2020 | USD | 1.6 | 1.61 | 1.49 | 1.56 | 1.56 | -0.04 (-2.50%) | 881,376 |
24 Jul 2020 | USD | 1.65 | 1.65 | 1.55 | 1.6 | 1.6 | -0.06 (-3.61%) | 710,076 |
23 Jul 2020 | USD | 1.81 | 1.81 | 1.63 | 1.66 | 1.66 | -0.11 (-6.21%) | 1,373,001 |
22 Jul 2020 | USD | 1.66 | 1.82 | 1.5522 | 1.77 | 1.77 | +0.11 (+6.63%) | 2,024,474 |
21 Jul 2020 | USD | 1.76 | 1.76 | 1.6 | 1.66 | 1.66 | -0.08 (-4.60%) | 1,478,451 |
20 Jul 2020 | USD | 1.8 | 1.81 | 1.66 | 1.74 | 1.74 | -0.07 (-3.87%) | 2,008,173 |
17 Jul 2020 | USD | 1.81 | 1.85 | 1.72 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,576,900 |
16 Jul 2020 | USD | 1.87 | 1.92 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,195,100 |
15 Jul 2020 | USD | 1.91 | 1.96 | 1.83 | 1.89 | 1.89 | +0.04 (+2.16%) | 1,169,400 |
14 Jul 2020 | USD | 1.88 | 1.95 | 1.75 | 1.85 | 1.85 | -0.02 (-1.07%) | 2,836,000 |
13 Jul 2020 | USD | 2.14 | 2.31 | 1.85 | 1.87 | 1.87 | -0.13 (-6.50%) | 3,793,100 |
10 Jul 2020 | USD | 1.88 | 2.07 | 1.83 | 2 | 2 | +0.06 (+3.09%) | 3,374,200 |
9 Jul 2020 | USD | 1.91 | 1.98 | 1.8 | 1.94 | 1.94 | +0.12 (+6.59%) | 3,186,100 |
8 Jul 2020 | USD | 1.79 | 2.13 | 1.76 | 1.82 | 1.82 | +0.07 (+4.00%) | 5,055,200 |
7 Jul 2020 | USD | 1.89 | 1.95 | 1.65 | 1.75 | 1.75 | -0.31 (-15.05%) | 3,028,100 |
6 Jul 2020 | USD | 1.79 | 2.35 | 1.78 | 2.06 | 2.06 | +0.27 (+15.08%) | 12,382,300 |
2 Jul 2020 | USD | 1.4 | 1.93 | 1.32 | 1.79 | 1.79 | +0.29 (+19.33%) | 10,307,300 |
1 Jul 2020 | USD | 1.48 | 1.72 | 1.32 | 1.5 | 1.5 | -0.12 (-7.41%) | 6,957,500 |
30 Jun 2020 | USD | 0.99 | 1.8 | 0.97 | 1.62 | 1.62 | +0.63 (+63.64%) | 20,577,100 |
29 Jun 2020 | USD | 1.03 | 1.05 | 0.81 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,110,700 |
26 Jun 2020 | USD | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 304,100 |
25 Jun 2020 | USD | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 414,500 |