Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.17 | 1.22 | 1.17 | 1.22 | 12.2 | +0.025 (+2.09%) | 186,100 |
4 Sep 2020 | USD | 1.29 | 1.3 | 1.13 | 1.195 | 11.95 | -0.075 (-5.91%) | 336,300 |
3 Sep 2020 | USD | 1.27 | 1.31 | 1.25 | 1.27 | 12.7 | -0.05 (-3.79%) | 403,900 |
2 Sep 2020 | USD | 1.313 | 1.35 | 1.27 | 1.32 | 13.2 | 0.0 (0.0%) | 310,500 |
1 Sep 2020 | USD | 1.41 | 1.41 | 1.28 | 1.32 | 13.2 | -0.1 (-7.04%) | 565,600 |
31 Aug 2020 | USD | 1.45 | 1.47 | 1.36 | 1.42 | 14.2 | -0.05 (-3.40%) | 388,300 |
28 Aug 2020 | USD | 1.264 | 1.48 | 1.24 | 1.47 | 14.7 | +0.22 (+17.60%) | 893,200 |
27 Aug 2020 | USD | 1.32 | 1.33 | 1.2 | 1.25 | 12.5 | -0.08 (-6.02%) | 734,800 |
26 Aug 2020 | USD | 1.37 | 1.4 | 1.32 | 1.33 | 13.3 | -0.09 (-6.34%) | 515,300 |
25 Aug 2020 | USD | 1.5 | 1.51 | 1.31 | 1.42 | 14.2 | -0.1 (-6.58%) | 1,953,500 |
24 Aug 2020 | USD | 1.58 | 1.59 | 1.52 | 1.52 | 15.2 | -0.02 (-1.30%) | 434,700 |
21 Aug 2020 | USD | 1.65 | 1.654 | 1.53 | 1.54 | 15.4 | -0.18 (-10.47%) | 1,116,300 |
20 Aug 2020 | USD | 1.61 | 1.74 | 1.61 | 1.72 | 17.2 | -0.03 (-1.71%) | 1,557,000 |
19 Aug 2020 | USD | 2.02 | 2.16 | 1.66 | 1.75 | 17.5 | +0.15 (+9.38%) | 25,288,400 |
18 Aug 2020 | USD | 1.63 | 1.66 | 1.56 | 1.6 | 16 | -0.05 (-3.03%) | 274,400 |
17 Aug 2020 | USD | 1.68 | 1.7 | 1.63 | 1.65 | 16.5 | -0.02 (-1.20%) | 283,300 |
14 Aug 2020 | USD | 1.82 | 1.82 | 1.62 | 1.67 | 16.7 | -0.1 (-5.65%) | 492,800 |
13 Aug 2020 | USD | 1.78 | 1.83 | 1.74 | 1.77 | 17.7 | +0.01 (+0.57%) | 466,000 |
12 Aug 2020 | USD | 1.78 | 1.85 | 1.66 | 1.76 | 17.6 | +0.05 (+2.92%) | 2,107,000 |
11 Aug 2020 | USD | 1.76 | 1.85 | 1.69 | 1.71 | 17.1 | -0.08 (-4.47%) | 665,300 |
10 Aug 2020 | USD | 1.62 | 1.86 | 1.59 | 1.79 | 17.9 | +0.19 (+11.88%) | 1,585,800 |
7 Aug 2020 | USD | 1.64 | 1.64 | 1.56 | 1.6 | 16 | 0.0 (0.0%) | 196,900 |
6 Aug 2020 | USD | 1.56 | 1.65 | 1.551 | 1.6 | 16 | +0.03 (+1.91%) | 164,500 |
5 Aug 2020 | USD | 1.57 | 1.59 | 1.5 | 1.57 | 15.7 | 0.0 (0.0%) | 345,200 |
4 Aug 2020 | USD | 1.6 | 1.61 | 1.52 | 1.57 | 15.7 | -0.05 (-3.09%) | 247,300 |
3 Aug 2020 | USD | 1.61 | 1.64 | 1.56 | 1.62 | 16.2 | 0.0 (0.0%) | 215,900 |
31 Jul 2020 | USD | 1.71 | 1.71 | 1.61 | 1.62 | 16.2 | -0.02 (-1.22%) | 121,700 |
30 Jul 2020 | USD | 1.63 | 1.7 | 1.59 | 1.64 | 16.4 | +0.03 (+1.86%) | 270,800 |
29 Jul 2020 | USD | 1.61 | 1.66 | 1.59 | 1.61 | 16.1 | -0.01 (-0.62%) | 91,600 |
28 Jul 2020 | USD | 1.58 | 1.69 | 1.56 | 1.62 | 16.2 | +0.02 (+1.25%) | 310,100 |