Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 1.74 | 1.87 | 1.72 | 1.85 | 39,959.9992 | +0.08 (+4.52%) | 16,900 |
30 Jul 2020 | USD | 1.77 | 1.7946 | 1.77 | 1.77 | 38,231.9992 | -0.1 (-5.35%) | 1,354 |
29 Jul 2020 | USD | 1.75 | 1.87 | 1.75 | 1.87 | 40,391.9992 | +0.16 (+9.36%) | 17,798 |
28 Jul 2020 | USD | 1.76 | 1.76 | 1.7 | 1.71 | 36,935.9993 | -0.057 (-3.20%) | 31,226 |
27 Jul 2020 | USD | 1.93 | 1.93 | 1.7612 | 1.7665 | 38,156.3992 | -0.164 (-8.47%) | 14,161 |
24 Jul 2020 | USD | 1.8201 | 1.93 | 1.82 | 1.93 | 41,687.9992 | +0.1 (+5.46%) | 7,936 |
23 Jul 2020 | USD | 1.87 | 1.9 | 1.82 | 1.83 | 39,527.9992 | -0.07 (-3.68%) | 14,673 |
22 Jul 2020 | USD | 1.9 | 1.9 | 1.79 | 1.9 | 41,039.9992 | 0.0 (0.0%) | 15,306 |
21 Jul 2020 | USD | 1.96 | 1.9881 | 1.9 | 1.9 | 41,039.9992 | -0.01 (-0.52%) | 8,930 |
20 Jul 2020 | USD | 2.032 | 2.032 | 1.72 | 1.91 | 41,255.9992 | -0.12 (-5.91%) | 47,514 |
17 Jul 2020 | USD | 2 | 2.05 | 1.97 | 2.03 | 43,847.9991 | +0.06 (+3.05%) | 9,800 |
16 Jul 2020 | USD | 2.06 | 2.09 | 1.97 | 1.97 | 42,551.9991 | -0.03 (-1.50%) | 16,600 |
15 Jul 2020 | USD | 1.96 | 2.05 | 1.96 | 2 | 43,199.9991 | +0.035 (+1.78%) | 8,200 |
14 Jul 2020 | USD | 2.05 | 2.113 | 1.9 | 1.965 | 42,443.9992 | -0.045 (-2.24%) | 53,900 |
13 Jul 2020 | USD | 2.09 | 2.14 | 1.98 | 2.01 | 43,415.9991 | -0.08 (-3.83%) | 53,500 |
10 Jul 2020 | USD | 1.92 | 2.13 | 1.92 | 2.09 | 45,143.9991 | +0.17 (+8.85%) | 55,400 |
9 Jul 2020 | USD | 2.05 | 2.05 | 1.9 | 1.92 | 41,471.9992 | -0.1 (-4.95%) | 19,800 |
8 Jul 2020 | USD | 2 | 2.05 | 1.87 | 2.02 | 43,631.9991 | +0.05 (+2.54%) | 27,900 |
7 Jul 2020 | USD | 1.96 | 2.085 | 1.94 | 1.97 | 42,551.9991 | +0.065 (+3.41%) | 103,700 |
6 Jul 2020 | USD | 1.99 | 1.991 | 1.86 | 1.905 | 41,147.9992 | +0.005 (+0.26%) | 31,600 |
2 Jul 2020 | USD | 1.84 | 1.94 | 1.84 | 1.9 | 41,039.9992 | 0.0 (0.0%) | 15,600 |
1 Jul 2020 | USD | 1.76 | 1.9 | 1.76 | 1.9 | 41,039.9992 | +0.16 (+9.20%) | 23,700 |
30 Jun 2020 | USD | 1.77 | 1.85 | 1.662 | 1.74 | 37,583.9992 | +0.02 (+1.16%) | 62,100 |
29 Jun 2020 | USD | 1.62 | 1.76 | 1.62 | 1.72 | 37,151.9993 | +0.06 (+3.61%) | 45,900 |
26 Jun 2020 | USD | 1.73 | 1.7699 | 1.5751 | 1.66 | 35,855.9993 | -0.06 (-3.49%) | 18,628 |
25 Jun 2020 | USD | 1.74 | 1.79 | 1.67 | 1.72 | 37,151.9993 | +0.02 (+1.18%) | 13,378 |
24 Jun 2020 | USD | 1.74 | 1.7499 | 1.62 | 1.7 | 36,719.9993 | +0.09 (+5.59%) | 79,779 |
23 Jun 2020 | USD | 1.65 | 1.7499 | 1.605 | 1.61 | 34,775.9993 | -0.04 (-2.42%) | 18,918 |
22 Jun 2020 | USD | 1.82 | 1.8893 | 1.5 | 1.65 | 35,639.9993 | -0.25 (-13.16%) | 78,120 |
19 Jun 2020 | USD | 1.78 | 1.91 | 1.77 | 1.9 | 41,039.9992 | +0.17 (+9.83%) | 47,317 |