Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2020 | USD | 1.3898 | 1.3898 | 1.19 | 1.2339 | 1.2339 | -0.096 (-7.23%) | 16,555 |
17 Aug 2020 | USD | 1.21 | 1.45 | 1.2 | 1.3301 | 1.3301 | +0.054 (+4.20%) | 28,141 |
14 Aug 2020 | USD | 1.18 | 1.31 | 1.145 | 1.2765 | 1.2765 | +0.046 (+3.78%) | 26,880 |
13 Aug 2020 | USD | 1.25 | 1.3605 | 1.07 | 1.23 | 1.23 | -0.005 (-0.40%) | 22,136 |
12 Aug 2020 | USD | 1.5 | 1.5 | 1.23 | 1.235 | 1.235 | -0.145 (-10.51%) | 24,648 |
11 Aug 2020 | USD | 1.39 | 1.39 | 1.26 | 1.38 | 1.38 | -0.025 (-1.79%) | 17,753 |
10 Aug 2020 | USD | 1.6 | 1.6 | 1.34 | 1.4051 | 1.4051 | -0.06 (-4.09%) | 7,694 |
7 Aug 2020 | USD | 1.4573 | 1.4801 | 1.44 | 1.465 | 1.465 | -0.005 (-0.33%) | 31,206 |
6 Aug 2020 | USD | 1.53 | 1.6 | 1.46 | 1.4699 | 1.4699 | -0.09 (-5.78%) | 30,335 |
5 Aug 2020 | USD | 1.52 | 1.575 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,855 |
4 Aug 2020 | USD | 1.57 | 1.71 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 29,258 |
3 Aug 2020 | USD | 1.6 | 1.683 | 1.36 | 1.6 | 1.6 | +0.08 (+5.26%) | 38,447 |
31 Jul 2020 | USD | 1.58 | 1.62 | 1.37 | 1.52 | 1.52 | -0.007 (-0.49%) | 25,944 |
30 Jul 2020 | USD | 1.62 | 1.83 | 1.4333 | 1.5275 | 1.5275 | -0.097 (-5.99%) | 56,765 |
29 Jul 2020 | USD | 1.4 | 1.6249 | 1.25 | 1.6249 | 1.6249 | +0.101 (+6.62%) | 67,429 |
28 Jul 2020 | USD | 1.55 | 1.56 | 1.42 | 1.524 | 1.524 | -0.076 (-4.75%) | 36,773 |
27 Jul 2020 | USD | 1.51 | 1.69 | 1.5 | 1.6 | 1.6 | +0.01 (+0.63%) | 30,170 |
24 Jul 2020 | USD | 1.84 | 1.84 | 1.5 | 1.59 | 1.59 | -0.134 (-7.76%) | 39,255 |
23 Jul 2020 | USD | 1.7602 | 2.29 | 1.51 | 1.7238 | 1.7238 | +0.024 (+1.40%) | 103,717 |
22 Jul 2020 | USD | 1.76 | 1.79 | 1.64 | 1.7 | 1.7 | +0.05 (+3.03%) | 15,753 |
21 Jul 2020 | USD | 1.99 | 1.99 | 1.55 | 1.65 | 1.65 | -0.1 (-5.71%) | 36,863 |
20 Jul 2020 | USD | 1.61 | 1.87 | 1.42 | 1.75 | 1.75 | +0.094 (+5.69%) | 34,145 |
17 Jul 2020 | USD | 1.51 | 1.73 | 1.51 | 1.6558 | 1.6558 | -0.004 (-0.25%) | 50,973 |
16 Jul 2020 | USD | 1.81 | 1.83 | 1.66 | 1.66 | 1.66 | -0.22 (-11.70%) | 54,792 |
15 Jul 2020 | USD | 2.1 | 2.16 | 1.52 | 1.88 | 1.88 | -0.12 (-6%) | 68,997 |
14 Jul 2020 | USD | 1.75 | 2.2 | 1.48 | 2 | 2 | +0.35 (+21.21%) | 104,167 |
13 Jul 2020 | USD | 2.05 | 2.245 | 1.6366 | 1.65 | 1.65 | -0.88 (-34.78%) | 188,530 |
10 Jul 2020 | USD | 2.89 | 2.89 | 2.38 | 2.53 | 2.53 | -0.27 (-9.64%) | 67,077 |
9 Jul 2020 | USD | 3.24 | 3.24 | 2.45 | 2.8 | 2.8 | +0.22 (+8.53%) | 160,745 |
8 Jul 2020 | USD | 2.76 | 2.95 | 2.5 | 2.58 | 2.58 | +0.44 (+20.56%) | 506,183 |