Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | USD | 0.79 | 0.833 | 0.79 | 0.826 | 4.13 | -0.024 (-2.82%) | 4,000 |
21 Sep 2020 | USD | 0.78 | 0.85 | 0.78 | 0.85 | 4.25 | -0.02 (-2.30%) | 3,300 |
18 Sep 2020 | USD | 0.81 | 0.878 | 0.81 | 0.87 | 4.35 | -0.02 (-2.25%) | 4,900 |
17 Sep 2020 | USD | 0.89 | 0.89 | 0.88 | 0.89 | 4.45 | -0.003 (-0.34%) | 2,300 |
16 Sep 2020 | USD | 0.88 | 0.893 | 0.85 | 0.893 | 4.465 | -0.09 (-9.16%) | 4,100 |
15 Sep 2020 | USD | 0.983 | 0.983 | 0.983 | 0.983 | 4.915 | 0.0 (0.0%) | 0 |
14 Sep 2020 | USD | 0.88 | 0.983 | 0.88 | 0.983 | 4.915 | +0.103 (+11.70%) | 900 |
11 Sep 2020 | USD | 0.91 | 0.91 | 0.84 | 0.88 | 4.4 | -0.019 (-2.11%) | 6,900 |
10 Sep 2020 | USD | 0.84 | 0.899 | 0.84 | 0.899 | 4.495 | +0.059 (+7.02%) | 7,900 |
9 Sep 2020 | USD | 0.802 | 0.913 | 0.802 | 0.84 | 4.2 | -0.17 (-16.83%) | 26,800 |
8 Sep 2020 | USD | 0.897 | 1.01 | 0.897 | 1.01 | 5.05 | +0.06 (+6.32%) | 4,600 |
4 Sep 2020 | USD | 0.88 | 0.95 | 0.88 | 0.95 | 4.75 | 0.0 (0.0%) | 11,900 |
3 Sep 2020 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 4.75 | 0.0 (0.0%) | 0 |
2 Sep 2020 | USD | 0.85 | 0.95 | 0.85 | 0.95 | 4.75 | +0.1 (+11.76%) | 3,100 |
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 |