Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 0.91 | 0.922 | 0.87 | 0.896 | 0.896 | -0.012 (-1.32%) | 43,500 |
7 Oct 2020 | USD | 0.884 | 0.928 | 0.884 | 0.908 | 0.908 | -0.002 (-0.22%) | 33,400 |
6 Oct 2020 | USD | 0.902 | 0.91 | 0.86 | 0.91 | 0.91 | -0.012 (-1.30%) | 96,100 |
5 Oct 2020 | USD | 0.91 | 0.924 | 0.9 | 0.922 | 0.922 | 0.0 (0.0%) | 34,000 |
2 Oct 2020 | USD | 0.94 | 0.94 | 0.906 | 0.922 | 0.922 | -0.025 (-2.65%) | 40,800 |
1 Oct 2020 | USD | 0.965 | 0.969 | 0.92 | 0.9471 | 0.9471 | -0.013 (-1.34%) | 22,300 |
30 Sep 2020 | USD | 0.912 | 0.998 | 0.912 | 0.96 | 0.96 | -0.04 (-4%) | 40,700 |
29 Sep 2020 | USD | 0.98 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 8,900 |
28 Sep 2020 | USD | 1 | 1.02 | 0.9502 | 1 | 1 | +0.005 (+0.52%) | 20,800 |
25 Sep 2020 | USD | 0.982 | 1 | 0.931 | 0.9948 | 0.9948 | +0.025 (+2.56%) | 54,900 |
24 Sep 2020 | USD | 0.97 | 0.972 | 0.95 | 0.97 | 0.97 | +0.015 (+1.57%) | 9,500 |
23 Sep 2020 | USD | 0.99 | 1.04 | 0.955 | 0.955 | 0.955 | -0.03 (-3.05%) | 41,000 |
22 Sep 2020 | USD | 0.99 | 0.9955 | 0.95 | 0.985 | 0.985 | +0.005 (+0.51%) | 23,800 |
21 Sep 2020 | USD | 1.05 | 1.05 | 0.952 | 0.98 | 0.98 | +0.878 (+860.78%) | 48,500 |
18 Sep 2020 | USD | 0.105 | 0.1055 | 0.102 | 0.102 | 0.102 | -0.001 (-0.97%) | 247,000 |
17 Sep 2020 | USD | 0.1045 | 0.107 | 0.1025 | 0.103 | 0.103 | -0.001 (-0.48%) | 306,000 |
16 Sep 2020 | USD | 0.102 | 0.105 | 0.102 | 0.1035 | 0.1035 | -0.002 (-1.43%) | 321,000 |
15 Sep 2020 | USD | 0.104 | 0.105 | 0.1015 | 0.105 | 0.105 | +0.003 (+2.94%) | 138,000 |
14 Sep 2020 | USD | 0.105 | 0.1055 | 0.102 | 0.102 | 0.102 | -0.002 (-1.92%) | 331,000 |
11 Sep 2020 | USD | 0.116 | 0.117 | 0.104 | 0.104 | 0.104 | -0.002 (-1.42%) | 1,867,000 |
10 Sep 2020 | USD | 0.1045 | 0.106 | 0.1045 | 0.1055 | 0.1055 | +0.001 (+0.96%) | 68,000 |
9 Sep 2020 | USD | 0.103 | 0.1045 | 0.1025 | 0.1045 | 0.1045 | +0.002 (+1.46%) | 48,000 |
8 Sep 2020 | USD | 0.103 | 0.106 | 0.103 | 0.103 | 0.103 | -0.004 (-3.74%) | 292,000 |
7 Sep 2020 | USD | 0.1075 | 0.109 | 0.1045 | 0.107 | 0.107 | +0.002 (+1.42%) | 205,000 |
4 Sep 2020 | USD | 0.101 | 0.107 | 0.1 | 0.1055 | 0.1055 | +0.004 (+3.43%) | 464,000 |
3 Sep 2020 | USD | 0.104 | 0.105 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 331,000 |
2 Sep 2020 | USD | 0.104 | 0.1145 | 0.101 | 0.102 | 0.102 | -0.001 (-0.97%) | 1,893,000 |
1 Sep 2020 | USD | 0.108 | 0.109 | 0.1025 | 0.103 | 0.103 | -0.004 (-3.74%) | 388,000 |
31 Aug 2020 | USD | 0.11 | 0.111 | 0.105 | 0.107 | 0.107 | -0.003 (-2.73%) | 406,000 |
28 Aug 2020 | USD | 0.108 | 0.11 | 0.108 | 0.11 | 0.11 | -0.001 (-0.90%) | 38,000 |