Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 1.21 | 1.25 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 164,800 |
26 Oct 2020 | USD | 1.3 | 1.33 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 98,900 |
23 Oct 2020 | USD | 1.31 | 1.34 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 42,900 |
22 Oct 2020 | USD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 52,100 |
21 Oct 2020 | USD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 87,300 |
20 Oct 2020 | USD | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 91,100 |
19 Oct 2020 | USD | 1.44 | 1.52 | 1.35 | 1.36 | 1.36 | -0.09 (-6.21%) | 106,400 |
16 Oct 2020 | USD | 1.44 | 1.5 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 78,800 |
15 Oct 2020 | USD | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 31,800 |
14 Oct 2020 | USD | 1.44 | 1.45 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 77,300 |
13 Oct 2020 | USD | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 291,700 |
12 Oct 2020 | USD | 1.46 | 1.47 | 1.37 | 1.43 | 1.43 | -0.03 (-2.05%) | 188,800 |
9 Oct 2020 | USD | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 110,900 |
8 Oct 2020 | USD | 1.42 | 1.43 | 1.34 | 1.41 | 1.41 | -0.01 (-0.70%) | 324,800 |
7 Oct 2020 | USD | 1.32 | 1.44 | 1.32 | 1.42 | 1.42 | +0.08 (+5.97%) | 221,700 |
6 Oct 2020 | USD | 1.33 | 1.4 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 155,300 |
5 Oct 2020 | USD | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 92,500 |
2 Oct 2020 | USD | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 207,000 |
1 Oct 2020 | USD | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 58,800 |
30 Sep 2020 | USD | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 109,900 |
29 Sep 2020 | USD | 1.46 | 1.5 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 77,600 |
28 Sep 2020 | USD | 1.52 | 1.56 | 1.39 | 1.42 | 1.42 | -0.11 (-7.19%) | 272,600 |
25 Sep 2020 | USD | 1.47 | 1.68 | 1.4 | 1.53 | 1.53 | +0.1 (+6.99%) | 950,400 |
24 Sep 2020 | USD | 1.47 | 1.76 | 1.38 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,237,700 |
23 Sep 2020 | USD | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 59,700 |
22 Sep 2020 | USD | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 27,900 |
21 Sep 2020 | USD | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 38,600 |
18 Sep 2020 | USD | 1.54 | 1.58 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 149,800 |
17 Sep 2020 | USD | 1.43 | 1.58 | 1.42 | 1.51 | 1.51 | +0.03 (+2.03%) | 105,500 |
16 Sep 2020 | USD | 1.45 | 1.54 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 96,800 |