Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | USD | 1.44 | 1.55 | 1.38 | 1.38 | 41.4 | +0.03 (+2.22%) | 2,166,800 |
22 Sep 2020 | USD | 1.43 | 1.45 | 1.33 | 1.35 | 40.5 | -0.05 (-3.57%) | 1,467,400 |
21 Sep 2020 | USD | 1.47 | 1.51 | 1.39 | 1.4 | 42 | -0.04 (-2.78%) | 1,654,500 |
18 Sep 2020 | USD | 1.44 | 1.5 | 1.41 | 1.44 | 43.2 | +0.02 (+1.41%) | 2,020,300 |
17 Sep 2020 | USD | 1.43 | 1.44 | 1.35 | 1.42 | 42.6 | -0.02 (-1.39%) | 1,152,900 |
16 Sep 2020 | USD | 1.4 | 1.49 | 1.32 | 1.44 | 43.2 | +0.03 (+2.13%) | 1,945,500 |
15 Sep 2020 | USD | 1.51 | 1.52 | 1.4 | 1.41 | 42.3 | -0.09 (-6%) | 1,288,900 |
14 Sep 2020 | USD | 1.51 | 1.53 | 1.48 | 1.5 | 45 | 0.0 (0.0%) | 1,505,900 |
11 Sep 2020 | USD | 1.53 | 1.53 | 1.5 | 1.5 | 45 | -0.01 (-0.66%) | 892,200 |
10 Sep 2020 | USD | 1.54 | 1.58 | 1.51 | 1.51 | 45.3 | -0.03 (-1.95%) | 856,900 |
9 Sep 2020 | USD | 1.6 | 1.61 | 1.52 | 1.54 | 46.2 | -0.05 (-3.14%) | 865,600 |
8 Sep 2020 | USD | 1.57 | 1.62 | 1.55 | 1.59 | 47.7 | 0.0 (0.0%) | 730,900 |
4 Sep 2020 | USD | 1.52 | 1.6 | 1.5 | 1.59 | 47.7 | +0.09 (+6%) | 799,200 |
3 Sep 2020 | USD | 1.52 | 1.61 | 1.5 | 1.5 | 45 | -0.03 (-1.96%) | 1,011,000 |
2 Sep 2020 | USD | 1.57 | 1.58 | 1.51 | 1.53 | 45.9 | -0.01 (-0.65%) | 729,200 |
1 Sep 2020 | USD | 1.5 | 1.57 | 1.5 | 1.54 | 46.2 | +0.04 (+2.67%) | 929,400 |
31 Aug 2020 | USD | 1.59 | 1.6 | 1.5 | 1.5 | 45 | -0.11 (-6.83%) | 982,100 |
28 Aug 2020 | USD | 1.68 | 1.69 | 1.56 | 1.61 | 48.3 | -0.02 (-1.23%) | 1,012,900 |
27 Aug 2020 | USD | 1.67 | 1.7 | 1.62 | 1.63 | 48.9 | -0.04 (-2.40%) | 700,800 |
26 Aug 2020 | USD | 1.63 | 1.7 | 1.59 | 1.67 | 50.1 | +0.07 (+4.38%) | 789,200 |
25 Aug 2020 | USD | 1.62 | 1.66 | 1.55 | 1.6 | 48 | -0.01 (-0.62%) | 475,400 |
24 Aug 2020 | USD | 1.59 | 1.63 | 1.53 | 1.61 | 48.3 | +0.07 (+4.55%) | 825,200 |
21 Aug 2020 | USD | 1.66 | 1.69 | 1.52 | 1.54 | 46.2 | -0.13 (-7.78%) | 1,373,500 |
20 Aug 2020 | USD | 1.6 | 1.69 | 1.56 | 1.67 | 50.1 | +0.2 (+13.61%) | 1,376,100 |
19 Aug 2020 | USD | 1.63 | 1.7 | 1.46 | 1.47 | 44.1 | -0.16 (-9.82%) | 1,863,900 |
18 Aug 2020 | USD | 1.66 | 1.7 | 1.63 | 1.63 | 48.9 | -0.02 (-1.21%) | 925,000 |
17 Aug 2020 | USD | 1.7 | 1.71 | 1.63 | 1.65 | 49.5 | -0.02 (-1.20%) | 1,039,600 |
14 Aug 2020 | USD | 1.71 | 1.79 | 1.66 | 1.67 | 50.1 | +0.01 (+0.60%) | 1,228,100 |
13 Aug 2020 | USD | 1.65 | 1.9 | 1.64 | 1.66 | 49.8 | +0.12 (+7.79%) | 3,369,500 |
12 Aug 2020 | USD | 1.67 | 1.69 | 1.53 | 1.54 | 46.2 | -0.07 (-4.35%) | 950,800 |