Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2020 | USD | 0.8 | 0.89 | 0.716 | 0.85 | 4.25 | -0.05 (-5.56%) | 57,500 |
31 Aug 2020 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 4.5 | +0.02 (+2.27%) | 15,200 |
28 Aug 2020 | USD | 0.85 | 0.88 | 0.85 | 0.88 | 4.4 | +0.045 (+5.39%) | 16,300 |
27 Aug 2020 | USD | 0.85 | 0.85 | 0.82 | 0.835 | 4.175 | -0.065 (-7.22%) | 7,200 |
26 Aug 2020 | USD | 0.825 | 0.95 | 0.825 | 0.9 | 4.5 | +0.05 (+5.88%) | 21,000 |
25 Aug 2020 | USD | 0.769 | 0.85 | 0.769 | 0.85 | 4.25 | +0.018 (+2.16%) | 5,700 |
24 Aug 2020 | USD | 0.875 | 0.9 | 0.773 | 0.832 | 4.16 | -0.068 (-7.56%) | 26,700 |
21 Aug 2020 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 4.5 | +0.05 (+5.88%) | 3,600 |
20 Aug 2020 | USD | 0.875 | 0.875 | 0.85 | 0.85 | 4.25 | -0.1 (-10.53%) | 12,500 |
19 Aug 2020 | USD | 0.95 | 0.95 | 0.92 | 0.95 | 4.75 | 0.0 (0.0%) | 23,300 |
18 Aug 2020 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 4.75 | 0.0 (0.0%) | 0 |
17 Aug 2020 | USD | 0.925 | 0.97 | 0.91 | 0.95 | 4.75 | +0.04 (+4.40%) | 14,600 |
14 Aug 2020 | USD | 0.895 | 0.95 | 0.871 | 0.91 | 4.55 | 0.0 (0.0%) | 30,800 |
13 Aug 2020 | USD | 0.85 | 0.942 | 0.85 | 0.91 | 4.55 | +0.043 (+4.96%) | 43,400 |
12 Aug 2020 | USD | 0.757 | 0.867 | 0.75 | 0.867 | 4.335 | +0.127 (+17.16%) | 65,300 |
11 Aug 2020 | USD | 0.689 | 0.74 | 0.624 | 0.74 | 3.7 | -0.02 (-2.63%) | 65,300 |
10 Aug 2020 | USD | 0.7 | 0.76 | 0.7 | 0.76 | 3.8 | +0.06 (+8.57%) | 6,100 |
7 Aug 2020 | USD | 0.74 | 0.74 | 0.7 | 0.7 | 3.5 | -0.06 (-7.89%) | 3,200 |
6 Aug 2020 | USD | 0.746 | 0.76 | 0.746 | 0.76 | 3.8 | +0.063 (+9.04%) | 1,000 |
5 Aug 2020 | USD | 0.721 | 0.74 | 0.697 | 0.697 | 3.485 | -0.033 (-4.52%) | 2,700 |
4 Aug 2020 | USD | 0.74 | 0.74 | 0.714 | 0.73 | 3.65 | +0.03 (+4.29%) | 4,200 |
3 Aug 2020 | USD | 0.7 | 0.7 | 0.68 | 0.7 | 3.5 | 0.0 (0.0%) | 14,500 |
31 Jul 2020 | USD | 0.72 | 0.73 | 0.7 | 0.7 | 3.5 | -0.01 (-1.41%) | 7,200 |
30 Jul 2020 | USD | 0.74 | 0.74 | 0.696 | 0.71 | 3.55 | -0.03 (-4.05%) | 4,200 |
29 Jul 2020 | USD | 0.681 | 0.74 | 0.675 | 0.74 | 3.7 | +0.029 (+4.08%) | 6,200 |
28 Jul 2020 | USD | 0.74 | 0.742 | 0.683 | 0.711 | 3.555 | -0.027 (-3.66%) | 5,900 |
27 Jul 2020 | USD | 0.8 | 0.8 | 0.7 | 0.738 | 3.69 | -0.052 (-6.58%) | 5,600 |
24 Jul 2020 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 3.95 | +0.013 (+1.67%) | 300 |
23 Jul 2020 | USD | 0.85 | 0.85 | 0.75 | 0.777 | 3.885 | -0.013 (-1.65%) | 6,800 |
22 Jul 2020 | USD | 0.83 | 0.83 | 0.734 | 0.79 | 3.95 | -0.04 (-4.82%) | 30,000 |