Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 1.72 | 1.8199 | 1.7 | 1.8 | 1.8 | +0.015 (+0.81%) | 219,226 |
23 Jul 2020 | USD | 1.789 | 1.84 | 1.71 | 1.7855 | 1.7855 | -0.085 (-4.52%) | 205,050 |
22 Jul 2020 | USD | 1.87 | 1.9673 | 1.723 | 1.87 | 1.87 | -0.045 (-2.35%) | 261,850 |
21 Jul 2020 | USD | 1.9274 | 2 | 1.88 | 1.915 | 1.915 | +0.035 (+1.86%) | 252,939 |
20 Jul 2020 | USD | 1.83 | 1.89 | 1.76 | 1.88 | 1.88 | +0.04 (+2.17%) | 270,363 |
17 Jul 2020 | USD | 1.77 | 1.86 | 1.74 | 1.84 | 1.84 | +0.2 (+12.16%) | 331,000 |
16 Jul 2020 | USD | 1.61 | 1.78 | 1.61 | 1.6405 | 1.6405 | +0.09 (+5.84%) | 192,267 |
15 Jul 2020 | USD | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -0.057 (-3.55%) | 219,981 |
14 Jul 2020 | USD | 1.53 | 1.607 | 1.37 | 1.607 | 1.607 | +0.024 (+1.50%) | 540,939 |
13 Jul 2020 | USD | 1.8432 | 1.95 | 1.5343 | 1.5833 | 1.5833 | -0.257 (-13.95%) | 551,900 |
10 Jul 2020 | USD | 2.07 | 2.0998 | 1.7 | 1.84 | 1.84 | -0.107 (-5.52%) | 646,591 |
9 Jul 2020 | USD | 1.81 | 2.1399 | 1.648 | 1.9475 | 1.9475 | +0.318 (+19.48%) | 895,668 |
8 Jul 2020 | USD | 1.3239 | 1.65 | 1.29 | 1.63 | 1.63 | +0.812 (+99.32%) | 757,827 |
7 Jul 2020 | USD | 0.7913 | 0.8533 | 0.77 | 0.8178 | 0.8178 | +0.024 (+3.06%) | 153,811 |
6 Jul 2020 | USD | 0.7131 | 0.8491 | 0.6984 | 0.7935 | 0.7935 | +0.129 (+19.32%) | 361,123 |
2 Jul 2020 | USD | 0.6871 | 0.6884 | 0.6484 | 0.665 | 0.665 | -0.055 (-7.63%) | 342,398 |
1 Jul 2020 | USD | 0.65 | 0.7275 | 0.62 | 0.7199 | 0.7199 | +0.037 (+5.45%) | 218,652 |
30 Jun 2020 | USD | 0.63 | 0.72 | 0.6236 | 0.6827 | 0.6827 | +0.071 (+11.57%) | 764,610 |
29 Jun 2020 | USD | 0.5851 | 0.62 | 0.5769 | 0.6119 | 0.6119 | +0.031 (+5.30%) | 289,659 |
26 Jun 2020 | USD | 0.6095 | 0.6398 | 0.56 | 0.5811 | 0.5811 | -0.019 (-3.15%) | 367,010 |
25 Jun 2020 | USD | 0.5531 | 0.6049 | 0.506 | 0.6 | 0.6 | +0.069 (+13.08%) | 644,765 |
24 Jun 2020 | USD | 0.4571 | 0.5413 | 0.4544 | 0.5306 | 0.5306 | +0.208 (+64.27%) | 820,755 |
23 Jun 2020 | USD | 0.323 | 0.323 | 0.323 | 0.323 | 0.323 | 0.0 (0.0%) | 0 |
22 Jun 2020 | USD | 0.3162 | 0.33 | 0.3162 | 0.323 | 0.323 | +0.011 (+3.36%) | 70,890 |
19 Jun 2020 | USD | 0.3065 | 0.315 | 0.3061 | 0.3125 | 0.3125 | +0.008 (+2.56%) | 29,940 |
18 Jun 2020 | USD | 0.3166 | 0.319 | 0.2941 | 0.3047 | 0.3047 | -0.005 (-1.55%) | 98,580 |
17 Jun 2020 | USD | 0.3135 | 0.322 | 0.3094 | 0.3095 | 0.3095 | +0.006 (+2.15%) | 28,577 |
16 Jun 2020 | USD | 0.305 | 0.3166 | 0.29 | 0.303 | 0.303 | -0.007 (-2.38%) | 87,566 |
15 Jun 2020 | USD | 0.3107 | 0.317 | 0.3 | 0.3104 | 0.3104 | -0.01 (-3.03%) | 124,100 |
12 Jun 2020 | USD | 0.3106 | 0.3318 | 0.3106 | 0.3201 | 0.3201 | +0.003 (+0.98%) | 106,670 |