Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 1.4 | 1.64 | 1.385 | 1.64 | 1.64 | +0.2 (+13.89%) | 6,170,740 |
21 Oct 2020 | USD | 1.42 | 1.46 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 893,522 |
20 Oct 2020 | USD | 1.38 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 992,430 |
19 Oct 2020 | USD | 1.38 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 994,881 |
16 Oct 2020 | USD | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 669,349 |
15 Oct 2020 | USD | 1.4 | 1.42 | 1.375 | 1.4 | 1.4 | -0.02 (-1.41%) | 824,449 |
14 Oct 2020 | USD | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | +0.07 (+5.19%) | 930,651 |
13 Oct 2020 | USD | 1.36 | 1.365 | 1.303 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,029,647 |
12 Oct 2020 | USD | 1.39 | 1.3901 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 884,188 |
9 Oct 2020 | USD | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | +0.06 (+4.58%) | 2,178,651 |
8 Oct 2020 | USD | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,071,947 |
7 Oct 2020 | USD | 1.31 | 1.3299 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,196,901 |
6 Oct 2020 | USD | 1.34 | 1.38 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 1,452,911 |
5 Oct 2020 | USD | 1.36 | 1.396 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 824,014 |
2 Oct 2020 | USD | 1.32 | 1.39 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 935,719 |
1 Oct 2020 | USD | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 891,789 |
30 Sep 2020 | USD | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 907,132 |
29 Sep 2020 | USD | 1.39 | 1.47 | 1.375 | 1.44 | 1.44 | +0.07 (+5.11%) | 1,035,416 |
28 Sep 2020 | USD | 1.35 | 1.41 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 788,795 |
25 Sep 2020 | USD | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 1,064,811 |
24 Sep 2020 | USD | 1.29 | 1.4 | 1.27 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,487,945 |
23 Sep 2020 | USD | 1.4 | 1.42 | 1.29 | 1.3 | 1.3 | -0.13 (-9.09%) | 2,169,301 |
22 Sep 2020 | USD | 1.46 | 1.46 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,212,559 |
21 Sep 2020 | USD | 1.46 | 1.51 | 1.43 | 1.44 | 1.44 | -0.1 (-6.49%) | 1,010,761 |
18 Sep 2020 | USD | 1.6 | 1.6 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 868,530 |
17 Sep 2020 | USD | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | +0.02 (+1.30%) | 885,090 |
16 Sep 2020 | USD | 1.55 | 1.57 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 887,079 |
15 Sep 2020 | USD | 1.54 | 1.58 | 1.495 | 1.53 | 1.53 | 0.0 (0.0%) | 1,134,077 |
14 Sep 2020 | USD | 1.54 | 1.55 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 1,281,287 |
11 Sep 2020 | USD | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,026,766 |