Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 2.2287 | 2.4204 | 2.029 | 2.1256 | 2.1256 | -0.103 (-4.64%) | 412,640 |
9 Jul 2020 | USD | 1.9794 | 2.2291 | 1.8545 | 2.2291 | 2.2291 | +0.25 (+12.61%) | 355,456 |
8 Jul 2020 | USD | 1.7376 | 2.1014 | 1.7156 | 1.9795 | 1.9795 | +0.298 (+17.69%) | 509,447 |
7 Jul 2020 | USD | 2.3633 | 2.3662 | 1.673 | 1.6819 | 1.6819 | -0.682 (-28.84%) | 765,156 |
6 Jul 2020 | USD | 2.2573 | 2.4779 | 2.2415 | 2.3635 | 2.3635 | +0.107 (+4.76%) | 347,539 |
5 Jul 2020 | USD | 2.3312 | 2.332 | 2.1124 | 2.2562 | 2.2562 | -0.073 (-3.13%) | 273,016 |
4 Jul 2020 | USD | 2.4072 | 2.4225 | 2.1273 | 2.3292 | 2.3292 | -0.1 (-4.12%) | 380,224 |
3 Jul 2020 | USD | 2.4516 | 2.5915 | 2.0806 | 2.4294 | 2.4294 | -0.023 (-0.93%) | 493,462 |
2 Jul 2020 | USD | 2.442 | 2.7192 | 2.1939 | 2.4522 | 2.4522 | -0.054 (-2.15%) | 863,833 |
1 Jul 2020 | USD | 2.0675 | 2.688 | 1.9797 | 2.5061 | 2.5061 | +0.459 (+22.44%) | 1,401,013 |
30 Jun 2020 | USD | 1.7445 | 2.0659 | 1.6479 | 2.0468 | 2.0468 | +0.319 (+18.44%) | 596,808 |
29 Jun 2020 | USD | 1.6041 | 1.7637 | 1.4782 | 1.7282 | 1.7282 | +0.101 (+6.19%) | 527,717 |
28 Jun 2020 | USD | 1.4678 | 1.6275 | 1.3791 | 1.6275 | 1.6275 | +0.234 (+16.75%) | 332,087 |
27 Jun 2020 | USD | 1.2776 | 1.5836 | 1.2267 | 1.394 | 1.394 | +0.117 (+9.13%) | 439,258 |
26 Jun 2020 | USD | 1.1615 | 1.298 | 1.1362 | 1.2774 | 1.2774 | +0.115 (+9.89%) | 152,386 |
25 Jun 2020 | USD | 1.0911 | 1.2361 | 1.0778 | 1.1624 | 1.1624 | +0.066 (+6.03%) | 286,409 |
24 Jun 2020 | USD | 1.2405 | 1.2419 | 1.0733 | 1.0963 | 1.0963 | -0.14 (-11.32%) | 186,132 |
23 Jun 2020 | USD | 1.12 | 1.2851 | 1.1018 | 1.2363 | 1.2363 | +0.116 (+10.37%) | 157,907 |
22 Jun 2020 | USD | 1.1666 | 1.314 | 1.0136 | 1.1201 | 1.1201 | -0.057 (-4.87%) | 343,874 |
21 Jun 2020 | USD | 1.3187 | 1.4628 | 1.1774 | 1.1774 | 1.1774 | -0.149 (-11.25%) | 462,685 |
20 Jun 2020 | USD | 0.9129 | 1.3266 | 0.9129 | 1.3266 | 1.3266 | +0.419 (+46.17%) | 869,481 |
19 Jun 2020 | USD | 0.7978 | 0.9125 | 0.7577 | 0.9076 | 0.9076 | +0.109 (+13.68%) | 319,840 |
18 Jun 2020 | USD | 0.81 | 0.819 | 0.7161 | 0.7984 | 0.7984 | -0.012 (-1.47%) | 188,006 |
17 Jun 2020 | USD | 0.7051 | 0.8202 | 0.6876 | 0.8103 | 0.8103 | +0.105 (+14.95%) | 190,115 |
16 Jun 2020 | USD | 0.6663 | 0.8465 | 0.6469 | 0.7049 | 0.7049 | +0.038 (+5.70%) | 226,123 |
15 Jun 2020 | USD | 0.569 | 0.7148 | 0.5315 | 0.6669 | 0.6669 | +0.098 (+17.19%) | 233,745 |
14 Jun 2020 | USD | 0.5125 | 0.5774 | 0.5122 | 0.5691 | 0.5691 | +0.057 (+11.13%) | 129,940 |
13 Jun 2020 | USD | 0.4936 | 0.5203 | 0.4794 | 0.5121 | 0.5121 | +0.019 (+3.83%) | 82,571 |
12 Jun 2020 | USD | 0.4792 | 0.532 | 0.4688 | 0.4932 | 0.4932 | +0.013 (+2.75%) | 95,486 |
11 Jun 2020 | USD | 0.472 | 0.5142 | 0.4543 | 0.48 | 0.48 | +0.012 (+2.50%) | 96,722 |