Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2020 | USD | 1.866 | 1.917 | 1.8075 | 1.8528 | 5.5584 | -0.037 (-1.97%) | 17,200 |
30 Sep 2020 | USD | 1.7808 | 1.965 | 1.7706 | 1.89 | 5.67 | +0.24 (+14.55%) | 35,778 |
29 Sep 2020 | USD | 1.815 | 1.815 | 1.65 | 1.65 | 4.95 | -0.092 (-5.29%) | 4,983 |
28 Sep 2020 | USD | 1.7193 | 1.7694 | 1.404 | 1.7421 | 5.2263 | +0.071 (+4.25%) | 18,958 |
25 Sep 2020 | USD | 1.6794 | 1.6794 | 1.671 | 1.671 | 5.013 | -0.009 (-0.55%) | 1,206 |
24 Sep 2020 | USD | 1.65 | 1.6802 | 1.65 | 1.6802 | 5.0406 | -0.093 (-5.23%) | 1,143 |
23 Sep 2020 | USD | 1.5417 | 1.773 | 1.5417 | 1.773 | 5.319 | +0.243 (+15.88%) | 25,661 |
22 Sep 2020 | USD | 1.56 | 1.5705 | 1.4403 | 1.53 | 4.59 | -0.09 (-5.56%) | 28,377 |
21 Sep 2020 | USD | 1.56 | 1.62 | 1.353 | 1.62 | 4.86 | -0.06 (-3.57%) | 33,665 |
18 Sep 2020 | USD | 1.68 | 1.68 | 1.5132 | 1.68 | 5.04 | +0.024 (+1.45%) | 30,983 |
17 Sep 2020 | USD | 1.7877 | 1.7877 | 1.56 | 1.656 | 4.968 | -0.054 (-3.16%) | 14,150 |
16 Sep 2020 | USD | 1.605 | 1.8184 | 1.59 | 1.71 | 5.13 | +0.24 (+16.33%) | 28,229 |
15 Sep 2020 | USD | 1.5342 | 1.5342 | 1.44 | 1.47 | 4.41 | -0.118 (-7.46%) | 8,987 |
14 Sep 2020 | USD | 1.68 | 1.68 | 1.533 | 1.5885 | 4.7655 | -0.107 (-6.33%) | 14,974 |
11 Sep 2020 | USD | 1.6254 | 1.74 | 1.56 | 1.6958 | 5.0874 | +0.106 (+6.65%) | 25,380 |
10 Sep 2020 | USD | 1.89 | 1.9089 | 1.44 | 1.59 | 4.77 | -0.27 (-14.52%) | 40,025 |
9 Sep 2020 | USD | 1.713 | 1.8738 | 1.6943 | 1.86 | 5.58 | +0.15 (+8.77%) | 34,031 |
8 Sep 2020 | USD | 1.71 | 1.845 | 1.6953 | 1.71 | 5.13 | +0.09 (+5.56%) | 46,046 |
4 Sep 2020 | USD | 1.6083 | 1.6715 | 1.5045 | 1.62 | 4.86 | -0.09 (-5.26%) | 24,082 |
3 Sep 2020 | USD | 1.59 | 1.7232 | 1.3506 | 1.71 | 5.13 | +0.21 (+14%) | 36,694 |
2 Sep 2020 | USD | 1.545 | 1.6125 | 1.4825 | 1.5 | 4.5 | -0.03 (-1.96%) | 11,633 |
1 Sep 2020 | USD | 1.3974 | 1.7172 | 1.38 | 1.53 | 4.59 | -0.06 (-3.77%) | 32,834 |
31 Aug 2020 | USD | 1.7097 | 1.8195 | 1.35 | 1.59 | 4.77 | -0.052 (-3.16%) | 92,506 |
28 Aug 2020 | USD | 1.77 | 1.77 | 1.5216 | 1.6419 | 4.9257 | -0.101 (-5.80%) | 25,621 |
27 Aug 2020 | USD | 1.9799 | 2.04 | 1.728 | 1.743 | 5.229 | -0.094 (-5.14%) | 62,120 |
26 Aug 2020 | USD | 1.68 | 2.055 | 1.53 | 1.8374 | 5.5122 | +0.21 (+12.88%) | 133,020 |
25 Aug 2020 | USD | 1.5 | 1.6281 | 1.4721 | 1.6278 | 4.8834 | +0.149 (+10.11%) | 71,368 |
24 Aug 2020 | USD | 1.3779 | 1.4784 | 1.3751 | 1.4784 | 4.4352 | +0.11 (+8.07%) | 28,413 |
21 Aug 2020 | USD | 1.2861 | 1.392 | 1.2861 | 1.368 | 4.104 | +0.138 (+11.22%) | 36,673 |
20 Aug 2020 | USD | 1.0461 | 1.3134 | 1.0461 | 1.23 | 3.69 | +0.134 (+12.21%) | 37,049 |