Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 1.71 | 1.8 | 1.65 | 1.8 | 27 | +0.09 (+5.26%) | 605,478 |
29 Jul 2020 | USD | 1.79 | 1.8 | 1.69 | 1.71 | 25.65 | -0.08 (-4.47%) | 609,187 |
28 Jul 2020 | USD | 1.89 | 1.9 | 1.77 | 1.79 | 26.85 | -0.07 (-3.76%) | 634,334 |
27 Jul 2020 | USD | 1.83 | 1.88 | 1.82 | 1.86 | 27.9 | +0.03 (+1.64%) | 425,391 |
24 Jul 2020 | USD | 1.9 | 1.915 | 1.81 | 1.83 | 27.45 | -0.06 (-3.17%) | 442,344 |
23 Jul 2020 | USD | 1.93 | 1.98 | 1.87 | 1.89 | 28.35 | -0.03 (-1.56%) | 470,965 |
22 Jul 2020 | USD | 1.93 | 1.93 | 1.86 | 1.92 | 28.8 | +0.01 (+0.52%) | 341,402 |
21 Jul 2020 | USD | 1.95 | 1.99 | 1.88 | 1.91 | 28.65 | -0.01 (-0.52%) | 553,845 |
20 Jul 2020 | USD | 1.93 | 1.95 | 1.84 | 1.92 | 28.8 | +0.03 (+1.59%) | 537,688 |
17 Jul 2020 | USD | 1.97 | 2 | 1.86 | 1.89 | 28.35 | -0.06 (-3.08%) | 376,381 |
16 Jul 2020 | USD | 1.91 | 2.04 | 1.86 | 1.95 | 29.25 | +0.05 (+2.63%) | 415,815 |
15 Jul 2020 | USD | 1.82 | 1.94 | 1.82 | 1.9 | 28.5 | +0.08 (+4.40%) | 550,868 |
14 Jul 2020 | USD | 1.86 | 1.8974 | 1.77 | 1.82 | 27.3 | -0.03 (-1.62%) | 570,125 |
13 Jul 2020 | USD | 2.02 | 2.03 | 1.82 | 1.85 | 27.75 | -0.15 (-7.50%) | 1,622,316 |
10 Jul 2020 | USD | 2.02 | 2.06 | 1.98 | 2 | 30 | -0.03 (-1.48%) | 560,498 |
9 Jul 2020 | USD | 2.12 | 2.15 | 1.95 | 2.03 | 30.45 | -0.09 (-4.25%) | 722,536 |
8 Jul 2020 | USD | 2.11 | 2.15 | 2.03 | 2.12 | 31.8 | 0.0 (0.0%) | 787,375 |
7 Jul 2020 | USD | 2.13 | 2.28 | 2.11 | 2.12 | 31.8 | +0.03 (+1.44%) | 1,087,552 |
6 Jul 2020 | USD | 2.19 | 2.19 | 1.95 | 2.09 | 31.35 | -0.09 (-4.13%) | 1,167,743 |
2 Jul 2020 | USD | 2.12 | 2.19 | 2.05 | 2.18 | 32.7 | +0.12 (+5.83%) | 917,408 |
1 Jul 2020 | USD | 2.22 | 2.29 | 2.01 | 2.06 | 30.9 | -0.16 (-7.21%) | 1,511,388 |
30 Jun 2020 | USD | 2.1 | 2.29 | 2.01 | 2.22 | 33.3 | +0.14 (+6.73%) | 2,245,900 |
29 Jun 2020 | USD | 2 | 2.09 | 1.86 | 2.08 | 31.2 | +0.24 (+13.04%) | 2,582,939 |
26 Jun 2020 | USD | 1.91 | 2 | 1.8 | 1.84 | 27.6 | -0.06 (-3.16%) | 4,839,860 |
25 Jun 2020 | USD | 1.89 | 2.03 | 1.82 | 1.9 | 28.5 | +0.03 (+1.60%) | 1,375,617 |
24 Jun 2020 | USD | 1.79 | 2.02 | 1.78 | 1.87 | 28.05 | +0.06 (+3.31%) | 4,840,933 |
23 Jun 2020 | USD | 1.88 | 1.9 | 1.8 | 1.81 | 27.15 | -0.09 (-4.74%) | 867,387 |
22 Jun 2020 | USD | 1.94 | 1.956 | 1.83 | 1.9 | 28.5 | -0.02 (-1.04%) | 631,049 |
19 Jun 2020 | USD | 1.94 | 2 | 1.89 | 1.92 | 28.8 | +0.02 (+1.05%) | 529,195 |
18 Jun 2020 | USD | 1.92 | 2.03 | 1.9 | 1.9 | 28.5 | -0.08 (-4.04%) | 649,021 |