Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2020 | USD | 1.58 | 1.64 | 1.52 | 1.53 | 45.9 | -0.04 (-2.55%) | 626,500 |
3 Nov 2020 | USD | 1.5 | 1.6 | 1.48 | 1.57 | 47.1 | +0.09 (+6.08%) | 1,800,400 |
2 Nov 2020 | USD | 1.5 | 1.52 | 1.43 | 1.48 | 44.4 | -0.02 (-1.33%) | 1,250,400 |
30 Oct 2020 | USD | 1.5 | 1.56 | 1.44 | 1.5 | 45 | -0.1 (-6.25%) | 2,805,400 |
29 Oct 2020 | USD | 1.46 | 2.38 | 1.42 | 1.6 | 48 | +0.14 (+9.59%) | 31,742,700 |
28 Oct 2020 | USD | 1.56 | 1.56 | 1.46 | 1.46 | 43.8 | -0.11 (-7.01%) | 810,100 |
27 Oct 2020 | USD | 1.77 | 1.77 | 1.56 | 1.57 | 47.1 | -0.17 (-9.77%) | 1,615,700 |
26 Oct 2020 | USD | 1.49 | 1.78 | 1.45 | 1.74 | 52.2 | +0.21 (+13.73%) | 2,633,200 |
23 Oct 2020 | USD | 1.48 | 1.54 | 1.47 | 1.53 | 45.9 | +0.07 (+4.79%) | 670,400 |
22 Oct 2020 | USD | 1.49 | 1.52 | 1.46 | 1.46 | 43.8 | -0.03 (-2.01%) | 802,200 |
21 Oct 2020 | USD | 1.52 | 1.55 | 1.47 | 1.49 | 44.7 | -0.03 (-1.97%) | 551,200 |
20 Oct 2020 | USD | 1.47 | 1.55 | 1.46 | 1.52 | 45.6 | +0.04 (+2.70%) | 899,300 |
19 Oct 2020 | USD | 1.55 | 1.56 | 1.46 | 1.48 | 44.4 | -0.06 (-3.90%) | 727,000 |
16 Oct 2020 | USD | 1.5 | 1.56 | 1.5 | 1.54 | 46.2 | +0.07 (+4.76%) | 806,400 |
15 Oct 2020 | USD | 1.39 | 1.48 | 1.38 | 1.47 | 44.1 | +0.05 (+3.52%) | 1,552,500 |
14 Oct 2020 | USD | 1.47 | 1.48 | 1.39 | 1.42 | 42.6 | -0.06 (-4.05%) | 804,500 |
13 Oct 2020 | USD | 1.51 | 1.53 | 1.48 | 1.48 | 44.4 | -0.04 (-2.63%) | 574,200 |
12 Oct 2020 | USD | 1.5 | 1.56 | 1.5 | 1.52 | 45.6 | -0.01 (-0.65%) | 564,800 |
9 Oct 2020 | USD | 1.62 | 1.66 | 1.5 | 1.53 | 45.9 | -0.09 (-5.56%) | 780,800 |
8 Oct 2020 | USD | 1.5 | 1.64 | 1.49 | 1.62 | 48.6 | +0.08 (+5.19%) | 759,100 |
7 Oct 2020 | USD | 1.49 | 1.56 | 1.49 | 1.54 | 46.2 | +0.05 (+3.36%) | 785,600 |
6 Oct 2020 | USD | 1.59 | 1.61 | 1.49 | 1.49 | 44.7 | -0.05 (-3.25%) | 693,500 |
5 Oct 2020 | USD | 1.56 | 1.62 | 1.49 | 1.54 | 46.2 | -0.05 (-3.14%) | 585,100 |
2 Oct 2020 | USD | 1.56 | 1.64 | 1.52 | 1.59 | 47.7 | -0.02 (-1.24%) | 719,300 |
1 Oct 2020 | USD | 1.57 | 1.65 | 1.57 | 1.61 | 48.3 | 0.0 (0.0%) | 686,400 |
30 Sep 2020 | USD | 1.57 | 1.71 | 1.56 | 1.61 | 48.3 | -0.01 (-0.62%) | 934,100 |
29 Sep 2020 | USD | 1.59 | 1.67 | 1.55 | 1.62 | 48.6 | +0.05 (+3.18%) | 1,061,900 |
28 Sep 2020 | USD | 1.5 | 1.59 | 1.47 | 1.57 | 47.1 | +0.12 (+8.28%) | 1,552,800 |
25 Sep 2020 | USD | 1.41 | 1.5 | 1.41 | 1.45 | 43.5 | +0.02 (+1.40%) | 1,120,800 |
24 Sep 2020 | USD | 1.36 | 1.5 | 1.32 | 1.43 | 42.9 | +0.05 (+3.62%) | 1,378,900 |