Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.4 | 1.4 | 1.3473 | 1.37 | 1.37 | -0.04 (-2.84%) | 50,330 |
14 Sep 2020 | USD | 1.35 | 1.47 | 1.33 | 1.41 | 1.41 | +0.07 (+5.22%) | 137,685 |
11 Sep 2020 | USD | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | 0.0 (0.0%) | 43,439 |
10 Sep 2020 | USD | 1.26 | 1.35 | 1.2101 | 1.34 | 1.34 | +0.04 (+3.08%) | 41,158 |
9 Sep 2020 | USD | 1.3 | 1.3101 | 1.21 | 1.3 | 1.3 | 0.0 (0.0%) | 86,466 |
8 Sep 2020 | USD | 1.31 | 1.3312 | 1.2502 | 1.3 | 1.3 | 0.0 (0.0%) | 75,710 |
4 Sep 2020 | USD | 1.315 | 1.32 | 1.2573 | 1.3 | 1.3 | -0.03 (-2.26%) | 31,997 |
3 Sep 2020 | USD | 1.33 | 1.33 | 1.23 | 1.33 | 1.33 | -0.01 (-0.75%) | 36,228 |
2 Sep 2020 | USD | 1.3 | 1.38 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 74,004 |
1 Sep 2020 | USD | 1.26 | 1.33 | 1.23 | 1.32 | 1.32 | +0.06 (+4.76%) | 28,639 |
31 Aug 2020 | USD | 1.2 | 1.26 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 53,723 |
28 Aug 2020 | USD | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | +0.07 (+5.98%) | 17,283 |
27 Aug 2020 | USD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 11,802 |
26 Aug 2020 | USD | 1.25 | 1.25 | 1.16 | 1.2 | 1.2 | -0.05 (-4%) | 68,941 |
25 Aug 2020 | USD | 1.255 | 1.255 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 23,655 |
24 Aug 2020 | USD | 1.3 | 1.3 | 1.22 | 1.28 | 1.28 | -0.01 (-0.78%) | 15,345 |
21 Aug 2020 | USD | 1.36 | 1.4 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 50,132 |
20 Aug 2020 | USD | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 14,835 |
19 Aug 2020 | USD | 1.34 | 1.3404 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 20,794 |
18 Aug 2020 | USD | 1.345 | 1.35 | 1.3 | 1.32 | 1.32 | -0.05 (-3.64%) | 22,487 |
17 Aug 2020 | USD | 1.31 | 1.3699 | 1.31 | 1.3699 | 1.3699 | +0.06 (+4.57%) | 21,427 |
14 Aug 2020 | USD | 1.29 | 1.31 | 1.2501 | 1.31 | 1.31 | +0.04 (+3.15%) | 29,860 |
13 Aug 2020 | USD | 1.29 | 1.2927 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 25,178 |
12 Aug 2020 | USD | 1.3 | 1.34 | 1.2401 | 1.29 | 1.29 | -0.015 (-1.15%) | 29,817 |
11 Aug 2020 | USD | 1.3 | 1.36 | 1.29 | 1.305 | 1.305 | -0.025 (-1.88%) | 55,816 |
10 Aug 2020 | USD | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | +0.06 (+4.72%) | 33,531 |
7 Aug 2020 | USD | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -0.03 (-2.30%) | 21,072 |
6 Aug 2020 | USD | 1.26 | 1.35 | 1.26 | 1.2999 | 1.2999 | +0.045 (+3.58%) | 53,117 |
5 Aug 2020 | USD | 1.25 | 1.2699 | 1.23 | 1.255 | 1.255 | +0.015 (+1.21%) | 70,316 |
4 Aug 2020 | USD | 1.27 | 1.4801 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 423,629 |