Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 1.88 | 1.89 | 1.84 | 1.85 | 7.4 | -0.03 (-1.60%) | 334,800 |
4 Aug 2020 | USD | 1.95 | 1.95 | 1.84 | 1.88 | 7.52 | -0.09 (-4.57%) | 272,300 |
3 Aug 2020 | USD | 1.96 | 1.97 | 1.91 | 1.97 | 7.88 | +0.01 (+0.51%) | 381,500 |
31 Jul 2020 | USD | 2.06 | 2.09 | 1.91 | 1.96 | 7.84 | -0.12 (-5.77%) | 792,300 |
30 Jul 2020 | USD | 1.9 | 2.17 | 1.9 | 2.08 | 8.32 | +0.13 (+6.67%) | 2,304,876 |
29 Jul 2020 | USD | 1.84 | 1.98 | 1.84 | 1.95 | 7.8 | +0.085 (+4.56%) | 585,154 |
28 Jul 2020 | USD | 1.84 | 1.89 | 1.84 | 1.865 | 7.46 | +0.025 (+1.36%) | 345,233 |
27 Jul 2020 | USD | 1.87 | 1.89 | 1.76 | 1.84 | 7.36 | -0.11 (-5.64%) | 777,711 |
24 Jul 2020 | USD | 1.84 | 2.05 | 1.73 | 1.95 | 7.8 | +0.1 (+5.41%) | 3,338,669 |
23 Jul 2020 | USD | 2.19 | 2.78 | 1.73 | 1.85 | 7.4 | +0.25 (+15.63%) | 65,801,700 |
22 Jul 2020 | USD | 1.59 | 1.695 | 1.53 | 1.6 | 6.4 | +0.06 (+3.90%) | 1,442,942 |
21 Jul 2020 | USD | 1.6 | 1.615 | 1.51 | 1.54 | 6.16 | -0.09 (-5.52%) | 405,395 |
20 Jul 2020 | USD | 1.59 | 1.67 | 1.57 | 1.63 | 6.52 | +0.01 (+0.62%) | 418,749 |
17 Jul 2020 | USD | 1.54 | 1.66 | 1.51 | 1.62 | 6.48 | -0.04 (-2.41%) | 1,043,400 |
16 Jul 2020 | USD | 1.5 | 1.7 | 1.48 | 1.66 | 6.64 | +0.14 (+9.21%) | 1,111,100 |
15 Jul 2020 | USD | 1.52 | 1.56 | 1.47 | 1.52 | 6.08 | +0.02 (+1.33%) | 349,000 |
14 Jul 2020 | USD | 1.52 | 1.54 | 1.45 | 1.5 | 6 | -0.02 (-1.32%) | 482,600 |
13 Jul 2020 | USD | 1.51 | 1.55 | 1.47 | 1.52 | 6.08 | +0.01 (+0.66%) | 859,900 |
10 Jul 2020 | USD | 1.52 | 1.56 | 1.48 | 1.51 | 6.04 | -0.02 (-1.31%) | 446,500 |
9 Jul 2020 | USD | 1.52 | 1.58 | 1.47 | 1.53 | 6.12 | +0.03 (+2%) | 751,900 |
8 Jul 2020 | USD | 1.45 | 1.58 | 1.45 | 1.5 | 6 | +0.05 (+3.45%) | 1,137,600 |
7 Jul 2020 | USD | 1.55 | 1.55 | 1.43 | 1.45 | 5.8 | -0.1 (-6.45%) | 687,500 |
6 Jul 2020 | USD | 1.54 | 1.55 | 1.41 | 1.55 | 6.2 | +0.06 (+4.03%) | 913,000 |
2 Jul 2020 | USD | 1.37 | 1.64 | 1.34 | 1.49 | 5.96 | +0.1 (+7.19%) | 2,521,400 |
1 Jul 2020 | USD | 1.37 | 1.45 | 1.27 | 1.39 | 5.56 | +0.02 (+1.46%) | 919,700 |
30 Jun 2020 | USD | 1.37 | 1.42 | 1.35 | 1.37 | 5.48 | -0.03 (-2.14%) | 363,300 |
29 Jun 2020 | USD | 1.44 | 1.44 | 1.34 | 1.4 | 5.6 | -0.03 (-2.10%) | 396,200 |
26 Jun 2020 | USD | 1.44 | 1.45 | 1.36 | 1.43 | 5.72 | -0.01 (-0.69%) | 499,000 |
25 Jun 2020 | USD | 1.4 | 1.45 | 1.35 | 1.44 | 5.76 | +0.04 (+2.86%) | 427,900 |
24 Jun 2020 | USD | 1.4 | 1.43 | 1.36 | 1.4 | 5.6 | -0.01 (-0.71%) | 360,400 |