Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 0.881 | 0.895 | 0.871 | 0.871 | 0.871 | -0.016 (-1.80%) | 520,388 |
28 Aug 2020 | USD | 0.894 | 0.894 | 0.875 | 0.887 | 0.887 | +0.002 (+0.23%) | 314,170 |
27 Aug 2020 | USD | 0.883 | 0.892 | 0.872 | 0.885 | 0.885 | +0.002 (+0.23%) | 230,667 |
26 Aug 2020 | USD | 0.905 | 0.905 | 0.881 | 0.883 | 0.883 | -0.025 (-2.75%) | 517,858 |
25 Aug 2020 | USD | 0.916 | 0.918 | 0.902 | 0.908 | 0.908 | -0.008 (-0.87%) | 209,982 |
24 Aug 2020 | USD | 0.918 | 0.92 | 0.9 | 0.916 | 0.916 | -0.002 (-0.22%) | 474,700 |
21 Aug 2020 | USD | 0.918 | 0.934 | 0.916 | 0.918 | 0.918 | 0.0 (0.0%) | 317,795 |
20 Aug 2020 | USD | 0.952 | 0.952 | 0.916 | 0.918 | 0.918 | -0.035 (-3.67%) | 760,200 |
19 Aug 2020 | USD | 0.917 | 0.966 | 0.91 | 0.953 | 0.953 | +0.052 (+5.77%) | 1,306,869 |
18 Aug 2020 | USD | 0.896 | 0.917 | 0.893 | 0.901 | 0.901 | -0.001 (-0.11%) | 347,169 |
17 Aug 2020 | USD | 0.887 | 0.907 | 0.887 | 0.902 | 0.902 | +0.021 (+2.38%) | 413,521 |
14 Aug 2020 | USD | 0.877 | 0.882 | 0.874 | 0.881 | 0.881 | +0.004 (+0.46%) | 132,300 |
13 Aug 2020 | USD | 0.879 | 0.882 | 0.873 | 0.877 | 0.877 | -0.001 (-0.11%) | 108,500 |
12 Aug 2020 | USD | 0.885 | 0.886 | 0.87 | 0.878 | 0.878 | -0.005 (-0.57%) | 320,200 |
11 Aug 2020 | USD | 0.909 | 0.909 | 0.881 | 0.883 | 0.883 | -0.023 (-2.54%) | 251,900 |
10 Aug 2020 | USD | 0.908 | 0.91 | 0.889 | 0.906 | 0.906 | -0.006 (-0.66%) | 255,171 |
7 Aug 2020 | USD | 0.9 | 0.919 | 0.898 | 0.912 | 0.912 | +0.019 (+2.13%) | 623,672 |
6 Aug 2020 | USD | 0.89 | 0.896 | 0.88 | 0.893 | 0.893 | -0.003 (-0.33%) | 278,100 |
5 Aug 2020 | USD | 0.912 | 0.916 | 0.87 | 0.896 | 0.896 | -0.016 (-1.75%) | 1,047,295 |
4 Aug 2020 | USD | 0.935 | 0.979 | 0.899 | 0.912 | 0.912 | -0.027 (-2.88%) | 2,526,362 |
3 Aug 2020 | USD | 0.906 | 0.939 | 0.886 | 0.939 | 0.939 | +0.039 (+4.33%) | 1,520,424 |
31 Jul 2020 | USD | 0.882 | 0.912 | 0.861 | 0.9 | 0.9 | +0.024 (+2.74%) | 1,838,004 |
30 Jul 2020 | USD | 0.837 | 0.885 | 0.837 | 0.876 | 0.876 | +0.047 (+5.67%) | 2,266,782 |
29 Jul 2020 | USD | 0.82 | 0.83 | 0.81 | 0.829 | 0.829 | +0.007 (+0.85%) | 235,400 |
28 Jul 2020 | USD | 0.801 | 0.828 | 0.801 | 0.822 | 0.822 | +0.006 (+0.74%) | 198,007 |
27 Jul 2020 | USD | 0.811 | 0.82 | 0.811 | 0.816 | 0.816 | +0.005 (+0.62%) | 274,100 |
24 Jul 2020 | USD | 0.828 | 0.839 | 0.81 | 0.811 | 0.811 | -0.028 (-3.34%) | 699,600 |
23 Jul 2020 | USD | 0.839 | 0.84 | 0.827 | 0.839 | 0.839 | 0.0 (0.0%) | 564,999 |
22 Jul 2020 | USD | 0.84 | 0.841 | 0.83 | 0.839 | 0.839 | 0.0 (0.0%) | 360,404 |
21 Jul 2020 | USD | 0.826 | 0.84 | 0.826 | 0.839 | 0.839 | +0.006 (+0.72%) | 407,745 |