Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 1.57 | 1.58 | 1.5 | 1.52 | 1.52 | -0.12 (-7.32%) | 1,075,000 |
30 Jul 2020 | USD | 1.66 | 1.83 | 1.58 | 1.64 | 1.64 | -0.23 (-12.30%) | 2,770,631 |
29 Jul 2020 | USD | 1.73 | 1.88 | 1.61 | 1.87 | 1.87 | +0.17 (+10.00%) | 3,183,856 |
28 Jul 2020 | USD | 1.56 | 1.76 | 1.51 | 1.7 | 1.7 | +0.18 (+11.84%) | 1,865,785 |
27 Jul 2020 | USD | 1.6 | 1.6 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 579,912 |
24 Jul 2020 | USD | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 516,549 |
23 Jul 2020 | USD | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 464,882 |
22 Jul 2020 | USD | 1.65 | 1.73 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 1,583,059 |
21 Jul 2020 | USD | 1.62 | 1.6299 | 1.57 | 1.61 | 1.61 | -0.03 (-1.83%) | 526,654 |
20 Jul 2020 | USD | 1.68 | 1.69 | 1.54 | 1.64 | 1.64 | -0.03 (-1.80%) | 965,500 |
17 Jul 2020 | USD | 1.65 | 1.75 | 1.63 | 1.67 | 1.67 | -0.04 (-2.34%) | 1,024,200 |
16 Jul 2020 | USD | 1.5 | 1.78 | 1.5 | 1.71 | 1.71 | +0.11 (+6.88%) | 1,697,000 |
15 Jul 2020 | USD | 1.55 | 1.74 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,214,200 |
14 Jul 2020 | USD | 1.6 | 1.6 | 1.43 | 1.55 | 1.55 | -0.11 (-6.63%) | 1,657,200 |
13 Jul 2020 | USD | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -0.09 (-5.14%) | 1,592,400 |
10 Jul 2020 | USD | 1.69 | 1.95 | 1.62 | 1.75 | 1.75 | +0.01 (+0.57%) | 5,823,800 |
9 Jul 2020 | USD | 1.8 | 1.8 | 1.65 | 1.74 | 1.74 | -0.06 (-3.33%) | 1,544,200 |
8 Jul 2020 | USD | 1.91 | 1.92 | 1.65 | 1.8 | 1.8 | -0.15 (-7.69%) | 2,292,900 |
7 Jul 2020 | USD | 2.09 | 2.12 | 1.9 | 1.95 | 1.95 | -0.42 (-17.72%) | 3,739,900 |
6 Jul 2020 | USD | 2.31 | 2.46 | 2.02 | 2.37 | 2.37 | +0.45 (+23.44%) | 10,122,900 |
2 Jul 2020 | USD | 1.88 | 1.95 | 1.75 | 1.92 | 1.92 | +0.05 (+2.67%) | 2,170,400 |
1 Jul 2020 | USD | 1.75 | 1.95 | 1.71 | 1.87 | 1.87 | -0.04 (-2.09%) | 1,777,200 |
30 Jun 2020 | USD | 1.99 | 2.27 | 1.76 | 1.91 | 1.91 | +0.26 (+15.76%) | 8,494,600 |
29 Jun 2020 | USD | 1.81 | 1.89 | 1.62 | 1.65 | 1.65 | -0.1 (-5.71%) | 1,960,700 |
26 Jun 2020 | USD | 2.13 | 2.22 | 1.7 | 1.75 | 1.75 | -0.52 (-22.91%) | 3,210,800 |
25 Jun 2020 | USD | 2.55 | 2.56 | 2.2 | 2.27 | 2.27 | -0.48 (-17.45%) | 3,288,100 |
24 Jun 2020 | USD | 2.72 | 2.83 | 2.3 | 2.75 | 2.75 | -0.12 (-4.18%) | 6,147,000 |
23 Jun 2020 | USD | 3.08 | 3.35 | 2.69 | 2.87 | 2.87 | -0.03 (-1.03%) | 10,662,900 |
22 Jun 2020 | USD | 3.45 | 3.5 | 2.75 | 2.9 | 2.9 | -1.25 (-30.12%) | 15,910,200 |
19 Jun 2020 | USD | 4.97 | 5.63 | 3.76 | 4.15 | 4.15 | +0.52 (+14.33%) | 73,086,700 |