Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 1.26 | 1.26 | 1.215 | 1.25 | 1.25 | +0.005 (+0.40%) | 360,300 |
7 Oct 2020 | USD | 1.22 | 1.26 | 1.19 | 1.245 | 1.245 | +0.025 (+2.05%) | 269,700 |
6 Oct 2020 | USD | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 327,500 |
5 Oct 2020 | USD | 1.26 | 1.3 | 1.21 | 1.22 | 1.22 | -0.16 (-11.59%) | 752,400 |
2 Oct 2020 | USD | 1.24 | 1.39 | 1.17 | 1.38 | 1.38 | +0.11 (+8.66%) | 2,591,600 |
1 Oct 2020 | USD | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 199,800 |
30 Sep 2020 | USD | 1.27 | 1.286 | 1.21 | 1.26 | 1.26 | -0.03 (-2.33%) | 353,500 |
29 Sep 2020 | USD | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 587,400 |
28 Sep 2020 | USD | 1.36 | 1.36 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 335,500 |
25 Sep 2020 | USD | 1.38 | 1.385 | 1.32 | 1.38 | 1.38 | -0.02 (-1.43%) | 540,000 |
24 Sep 2020 | USD | 1.34 | 1.44 | 1.2779 | 1.4 | 1.4 | +0.04 (+2.94%) | 862,179 |
23 Sep 2020 | USD | 1.39 | 1.43 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 407,400 |
22 Sep 2020 | USD | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 320,500 |
21 Sep 2020 | USD | 1.45 | 1.5 | 1.385 | 1.42 | 1.42 | -0.08 (-5.33%) | 471,800 |
18 Sep 2020 | USD | 1.52 | 1.535 | 1.4 | 1.5 | 1.5 | -0.05 (-3.23%) | 973,900 |
17 Sep 2020 | USD | 1.42 | 1.66 | 1.4 | 1.55 | 1.55 | +0.11 (+7.64%) | 1,405,900 |
16 Sep 2020 | USD | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -0.09 (-5.88%) | 458,200 |
15 Sep 2020 | USD | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | -0.02 (-1.29%) | 279,400 |
14 Sep 2020 | USD | 1.45 | 1.59 | 1.39 | 1.55 | 1.55 | +0.1 (+6.90%) | 816,900 |
11 Sep 2020 | USD | 1.39 | 1.51 | 1.36 | 1.45 | 1.45 | +0.07 (+5.07%) | 621,300 |
10 Sep 2020 | USD | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 433,800 |
9 Sep 2020 | USD | 1.52 | 1.52 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 571,600 |
8 Sep 2020 | USD | 1.45 | 1.5 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 492,800 |
4 Sep 2020 | USD | 1.52 | 1.52 | 1.16 | 1.4 | 1.4 | -0.12 (-7.89%) | 1,603,700 |
3 Sep 2020 | USD | 1.64 | 1.65 | 1.45 | 1.52 | 1.52 | -0.12 (-7.32%) | 1,081,900 |
2 Sep 2020 | USD | 1.6 | 1.67 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 1,308,500 |
1 Sep 2020 | USD | 1.78 | 1.78 | 1.55 | 1.58 | 1.58 | -0.16 (-9.20%) | 1,799,900 |
31 Aug 2020 | USD | 1.81 | 1.821 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 443,200 |
28 Aug 2020 | USD | 1.75 | 1.82 | 1.67 | 1.78 | 1.78 | +0.11 (+6.59%) | 653,900 |
27 Aug 2020 | USD | 1.75 | 1.81 | 1.66 | 1.67 | 1.67 | -0.095 (-5.38%) | 1,147,900 |