Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | USD | 1.27 | 1.32 | 1.26 | 1.32 | 15.84 | +0.06 (+4.76%) | 2,051,300 |
27 Aug 2020 | USD | 1.32 | 1.33 | 1.26 | 1.26 | 15.12 | -0.06 (-4.55%) | 2,626,800 |
26 Aug 2020 | USD | 1.33 | 1.34 | 1.31 | 1.32 | 15.84 | 0.0 (0.0%) | 1,431,200 |
25 Aug 2020 | USD | 1.3 | 1.36 | 1.25 | 1.32 | 15.84 | +0.02 (+1.54%) | 2,282,900 |
24 Aug 2020 | USD | 1.39 | 1.39 | 1.3 | 1.3 | 15.6 | -0.06 (-4.41%) | 3,399,300 |
21 Aug 2020 | USD | 1.42 | 1.44 | 1.35 | 1.36 | 16.32 | -0.04 (-2.86%) | 3,486,300 |
20 Aug 2020 | USD | 1.4 | 1.43 | 1.4 | 1.4 | 16.8 | -0.02 (-1.41%) | 2,315,100 |
19 Aug 2020 | USD | 1.47 | 1.48 | 1.41 | 1.42 | 17.04 | -0.03 (-2.07%) | 2,980,900 |
18 Aug 2020 | USD | 1.46 | 1.48 | 1.44 | 1.45 | 17.4 | -0.02 (-1.36%) | 1,949,000 |
17 Aug 2020 | USD | 1.47 | 1.49 | 1.46 | 1.47 | 17.64 | 0.0 (0.0%) | 1,679,600 |
14 Aug 2020 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 17.64 | -0.05 (-3.29%) | 2,593,100 |
13 Aug 2020 | USD | 1.51 | 1.58 | 1.5 | 1.52 | 18.24 | -0.02 (-1.30%) | 3,233,600 |
12 Aug 2020 | USD | 1.46 | 1.59 | 1.46 | 1.54 | 18.48 | +0.09 (+6.21%) | 5,473,200 |
11 Aug 2020 | USD | 1.48 | 1.55 | 1.44 | 1.45 | 17.4 | -0.03 (-2.03%) | 8,981,500 |
10 Aug 2020 | USD | 1.6 | 1.65 | 1.44 | 1.48 | 17.76 | 0.0 (0.0%) | 19,643,100 |
7 Aug 2020 | USD | 1.49 | 1.52 | 1.46 | 1.48 | 17.76 | 0.0 (0.0%) | 2,176,900 |
6 Aug 2020 | USD | 1.56 | 1.58 | 1.47 | 1.48 | 17.76 | -0.05 (-3.27%) | 3,380,500 |
5 Aug 2020 | USD | 1.5 | 1.56 | 1.46 | 1.53 | 18.36 | +0.05 (+3.38%) | 4,082,700 |
4 Aug 2020 | USD | 1.51 | 1.6 | 1.43 | 1.48 | 17.76 | +0.06 (+4.23%) | 10,271,100 |
3 Aug 2020 | USD | 1.35 | 1.42 | 1.33 | 1.42 | 17.04 | +0.08 (+5.97%) | 5,984,600 |
31 Jul 2020 | USD | 1.34 | 1.37 | 1.32 | 1.34 | 16.08 | -0.01 (-0.74%) | 3,037,600 |
30 Jul 2020 | USD | 1.36 | 1.38 | 1.32 | 1.35 | 16.2 | -0.015 (-1.10%) | 4,444,347 |
29 Jul 2020 | USD | 1.42 | 1.57 | 1.35 | 1.365 | 16.38 | -0.045 (-3.19%) | 13,695,424 |
28 Jul 2020 | USD | 1.41 | 1.44 | 1.4 | 1.41 | 16.92 | -0.01 (-0.70%) | 1,750,958 |
27 Jul 2020 | USD | 1.52 | 1.55 | 1.4 | 1.42 | 17.04 | -0.04 (-2.74%) | 5,686,492 |
24 Jul 2020 | USD | 1.43 | 1.5 | 1.36 | 1.46 | 17.52 | +0.08 (+5.80%) | 4,547,967 |
23 Jul 2020 | USD | 1.45 | 1.45 | 1.36 | 1.38 | 16.56 | -0.05 (-3.50%) | 2,937,356 |
22 Jul 2020 | USD | 1.48 | 1.49 | 1.41 | 1.43 | 17.16 | -0.05 (-3.38%) | 2,171,123 |
21 Jul 2020 | USD | 1.52 | 1.5292 | 1.43 | 1.48 | 17.76 | -0.02 (-1.33%) | 3,061,739 |
20 Jul 2020 | USD | 1.48 | 1.54 | 1.48 | 1.5 | 18 | +0.03 (+2.04%) | 3,756,371 |