Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 897,017 |
14 Sep 2020 | USD | 1.71 | 1.93 | 1.71 | 1.77 | 1.77 | +0.08 (+4.73%) | 3,475,654 |
11 Sep 2020 | USD | 1.73 | 1.7527 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 888,289 |
10 Sep 2020 | USD | 1.8 | 1.81 | 1.69 | 1.71 | 1.71 | -0.08 (-4.47%) | 1,073,761 |
9 Sep 2020 | USD | 1.75 | 1.8 | 1.735 | 1.79 | 1.79 | +0.09 (+5.29%) | 822,192 |
8 Sep 2020 | USD | 1.8 | 1.8 | 1.67 | 1.7 | 1.7 | -0.08 (-4.49%) | 1,475,304 |
4 Sep 2020 | USD | 1.79 | 1.82 | 1.7 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,376,803 |
3 Sep 2020 | USD | 1.91 | 1.93 | 1.762 | 1.79 | 1.79 | -0.13 (-6.77%) | 1,657,681 |
2 Sep 2020 | USD | 1.93 | 1.95 | 1.885 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,826,859 |
1 Sep 2020 | USD | 1.84 | 1.91 | 1.81 | 1.9 | 1.9 | +0.08 (+4.40%) | 1,532,750 |
31 Aug 2020 | USD | 1.91 | 1.94 | 1.82 | 1.82 | 1.82 | -0.08 (-4.21%) | 1,620,710 |
28 Aug 2020 | USD | 1.84 | 1.94 | 1.81 | 1.9 | 1.9 | +0.1 (+5.56%) | 3,187,684 |
27 Aug 2020 | USD | 1.82 | 1.86 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 1,919,124 |
26 Aug 2020 | USD | 1.73 | 1.85 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 3,338,372 |
25 Aug 2020 | USD | 1.7 | 1.73 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,051,720 |
24 Aug 2020 | USD | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,273,224 |
21 Aug 2020 | USD | 1.68 | 1.73 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 1,635,090 |
20 Aug 2020 | USD | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 1,480,688 |
19 Aug 2020 | USD | 1.68 | 1.76 | 1.6694 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,661,765 |
18 Aug 2020 | USD | 1.67 | 1.71 | 1.6533 | 1.68 | 1.68 | +0.02 (+1.20%) | 701,583 |
17 Aug 2020 | USD | 1.69 | 1.75 | 1.655 | 1.66 | 1.66 | 0.0 (0.0%) | 1,645,866 |
14 Aug 2020 | USD | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 492,811 |
13 Aug 2020 | USD | 1.73 | 1.74 | 1.665 | 1.69 | 1.69 | -0.02 (-1.17%) | 754,374 |
12 Aug 2020 | USD | 1.69 | 1.725 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,665,752 |
11 Aug 2020 | USD | 1.76 | 1.8 | 1.67 | 1.68 | 1.68 | -0.09 (-5.08%) | 935,472 |
10 Aug 2020 | USD | 1.84 | 1.84 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 837,285 |
7 Aug 2020 | USD | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,311,681 |
6 Aug 2020 | USD | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -0.1 (-5.41%) | 1,266,096 |
5 Aug 2020 | USD | 1.9 | 1.9099 | 1.75 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,280,651 |
4 Aug 2020 | USD | 1.81 | 1.9 | 1.77 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,188,016 |