Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | USD | 0.987 | 0.987 | 0.873 | 0.891 | 8.91 | -0.099 (-10%) | 447,400 |
12 Oct 2020 | USD | 0.92 | 1.03 | 0.87 | 0.99 | 9.9 | +0.111 (+12.63%) | 2,437,400 |
9 Oct 2020 | USD | 0.86 | 0.93 | 0.86 | 0.879 | 8.79 | +0.019 (+2.21%) | 128,200 |
8 Oct 2020 | USD | 0.879 | 0.882 | 0.82 | 0.86 | 8.6 | -0.029 (-3.26%) | 239,000 |
7 Oct 2020 | USD | 0.83 | 0.955 | 0.83 | 0.889 | 8.89 | +0.075 (+9.21%) | 689,000 |
6 Oct 2020 | USD | 0.84 | 0.85 | 0.81 | 0.814 | 8.14 | -0.016 (-1.93%) | 169,200 |
5 Oct 2020 | USD | 0.89 | 0.89 | 0.825 | 0.83 | 8.3 | -0.024 (-2.81%) | 109,800 |
2 Oct 2020 | USD | 0.88 | 0.892 | 0.853 | 0.854 | 8.54 | -0.038 (-4.26%) | 74,900 |
1 Oct 2020 | USD | 0.9 | 0.93 | 0.88 | 0.892 | 8.92 | +0.011 (+1.25%) | 60,300 |
30 Sep 2020 | USD | 0.9 | 0.93 | 0.88 | 0.881 | 8.81 | -0.002 (-0.23%) | 149,400 |
29 Sep 2020 | USD | 0.933 | 0.933 | 0.852 | 0.883 | 8.83 | -0.067 (-7.05%) | 188,000 |
28 Sep 2020 | USD | 0.98 | 1.02 | 0.923 | 0.95 | 9.5 | -0.02 (-2.06%) | 138,600 |
25 Sep 2020 | USD | 0.967 | 0.981 | 0.92 | 0.97 | 9.7 | +0.028 (+2.97%) | 68,900 |
24 Sep 2020 | USD | 1.01 | 1.01 | 0.91 | 0.942 | 9.42 | -0.058 (-5.80%) | 204,600 |
23 Sep 2020 | USD | 1.04 | 1.04 | 1 | 1 | 10 | -0.02 (-1.96%) | 139,600 |
22 Sep 2020 | USD | 1.03 | 1.06 | 1.01 | 1.02 | 10.2 | -0.04 (-3.77%) | 234,600 |
21 Sep 2020 | USD | 1.07 | 1.08 | 1.03 | 1.06 | 10.6 | -0.02 (-1.85%) | 207,500 |
18 Sep 2020 | USD | 1.1 | 1.11 | 1.05 | 1.08 | 10.8 | -0.03 (-2.70%) | 138,900 |
17 Sep 2020 | USD | 1.13 | 1.13 | 1.09 | 1.11 | 11.1 | -0.03 (-2.63%) | 108,300 |
16 Sep 2020 | USD | 1.14 | 1.16 | 1.03 | 1.14 | 11.4 | +0.06 (+5.56%) | 1,081,000 |
15 Sep 2020 | USD | 1.04 | 1.098 | 1.04 | 1.08 | 10.8 | +0.04 (+3.85%) | 50,000 |
14 Sep 2020 | USD | 1.06 | 1.07 | 1.04 | 1.04 | 10.4 | -0.04 (-3.70%) | 35,600 |
11 Sep 2020 | USD | 1.04 | 1.12 | 1.04 | 1.08 | 10.8 | +0.04 (+3.85%) | 82,200 |
10 Sep 2020 | USD | 1.07 | 1.095 | 1.01 | 1.04 | 10.4 | -0.04 (-3.70%) | 144,900 |
9 Sep 2020 | USD | 1.14 | 1.14 | 1.06 | 1.08 | 10.8 | -0.06 (-5.26%) | 168,800 |
8 Sep 2020 | USD | 1.06 | 1.15 | 1 | 1.14 | 11.4 | +0.08 (+7.55%) | 139,900 |
4 Sep 2020 | USD | 1.01 | 1.08 | 1 | 1.06 | 10.6 | +0.02 (+1.92%) | 254,600 |
3 Sep 2020 | USD | 1.08 | 1.08 | 1 | 1.04 | 10.4 | -0.05 (-4.59%) | 106,200 |
2 Sep 2020 | USD | 1.09 | 1.1 | 1.06 | 1.09 | 10.9 | 0.0 (0.0%) | 186,200 |
1 Sep 2020 | USD | 1.07 | 1.1 | 1.04 | 1.09 | 10.9 | +0.02 (+1.87%) | 109,700 |