Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | USD | 1.37 | 1.43 | 1.249 | 1.41 | 7.05 | +0.06 (+4.44%) | 206,537 |
15 Oct 2020 | USD | 1.4 | 1.54 | 1.21 | 1.35 | 6.75 | +0.04 (+3.05%) | 1,353,165 |
14 Oct 2020 | USD | 1.27 | 1.32 | 1.2282 | 1.31 | 6.55 | +0.04 (+3.15%) | 118,889 |
13 Oct 2020 | USD | 1.19 | 1.3 | 1.16 | 1.27 | 6.35 | +0.05 (+4.10%) | 101,069 |
12 Oct 2020 | USD | 1.13 | 1.2338 | 1.13 | 1.22 | 6.1 | +0.03 (+2.52%) | 41,767 |
9 Oct 2020 | USD | 1.18 | 1.2 | 1.17 | 1.19 | 5.95 | +0.01 (+0.85%) | 11,871 |
8 Oct 2020 | USD | 1.16 | 1.25 | 1.15 | 1.18 | 5.9 | +0.03 (+2.61%) | 51,726 |
7 Oct 2020 | USD | 1.14 | 1.18 | 1.14 | 1.15 | 5.75 | -0.02 (-1.71%) | 13,356 |
6 Oct 2020 | USD | 1.12 | 1.18 | 1.11 | 1.17 | 5.85 | -0.04 (-3.31%) | 77,618 |
5 Oct 2020 | USD | 1.18 | 1.24 | 1.18 | 1.21 | 6.05 | 0.0 (0.0%) | 10,770 |
2 Oct 2020 | USD | 1.16 | 1.21 | 1.125 | 1.21 | 6.05 | 0.0 (0.0%) | 24,441 |
1 Oct 2020 | USD | 1.18 | 1.2261 | 1.14 | 1.21 | 6.05 | +0.04 (+3.42%) | 12,667 |
30 Sep 2020 | USD | 1.2 | 1.23 | 1.16 | 1.17 | 5.85 | -0.03 (-2.50%) | 34,175 |
29 Sep 2020 | USD | 1.15 | 1.28 | 1.12 | 1.2 | 6 | +0.06 (+5.26%) | 98,462 |
28 Sep 2020 | USD | 1.14 | 1.15 | 1.09 | 1.14 | 5.7 | +0.03 (+2.70%) | 20,263 |
25 Sep 2020 | USD | 1.09 | 1.14 | 1.06 | 1.11 | 5.55 | +0.01 (+0.91%) | 28,828 |
24 Sep 2020 | USD | 1.11 | 1.2 | 1.04 | 1.1 | 5.5 | -0.02 (-1.79%) | 71,558 |
23 Sep 2020 | USD | 1.04 | 1.15 | 1.03 | 1.12 | 5.6 | +0.08 (+7.69%) | 151,775 |
22 Sep 2020 | USD | 1.04 | 1.1 | 1.01 | 1.04 | 5.2 | -0.04 (-3.70%) | 32,887 |
21 Sep 2020 | USD | 1.07 | 1.11 | 1.03 | 1.08 | 5.4 | +0.01 (+0.93%) | 37,271 |
18 Sep 2020 | USD | 1.05 | 1.09 | 1.04 | 1.07 | 5.35 | +0.01 (+0.94%) | 49,720 |
17 Sep 2020 | USD | 1.12 | 1.16 | 1.03 | 1.06 | 5.3 | -0.03 (-2.75%) | 314,709 |
16 Sep 2020 | USD | 1.11 | 1.1285 | 1.075 | 1.09 | 5.45 | -0.04 (-3.54%) | 17,994 |
15 Sep 2020 | USD | 1.08 | 1.14 | 1.0778 | 1.13 | 5.65 | +0.02 (+1.80%) | 28,694 |
14 Sep 2020 | USD | 1.13 | 1.16 | 1.05 | 1.11 | 5.55 | -0.006 (-0.50%) | 46,065 |
11 Sep 2020 | USD | 1.11 | 1.18 | 1.1 | 1.1156 | 5.578 | -0.004 (-0.39%) | 11,888 |
10 Sep 2020 | USD | 1.08 | 1.14 | 1.08 | 1.12 | 5.6 | +0.01 (+0.90%) | 20,158 |
9 Sep 2020 | USD | 1.1 | 1.15 | 1.1 | 1.11 | 5.55 | -0.036 (-3.12%) | 14,461 |
8 Sep 2020 | USD | 1.05 | 1.17 | 1.01 | 1.1457 | 5.7285 | +0.046 (+4.15%) | 58,155 |
4 Sep 2020 | USD | 1.14 | 1.16 | 1.06 | 1.1 | 5.5 | -0.03 (-2.65%) | 44,180 |