Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 1.1 | 1.11 | 1.04 | 1.07 | 10.7 | -0.05 (-4.46%) | 91,700 |
28 Aug 2020 | USD | 1.12 | 1.14 | 1.11 | 1.12 | 11.2 | -0.02 (-1.75%) | 86,800 |
27 Aug 2020 | USD | 1.12 | 1.15 | 1.07 | 1.14 | 11.4 | +0.02 (+1.79%) | 216,200 |
26 Aug 2020 | USD | 1.09 | 1.2 | 1.07 | 1.12 | 11.2 | 0.0 (0.0%) | 275,100 |
25 Aug 2020 | USD | 1.07 | 1.15 | 1.06 | 1.12 | 11.2 | +0.06 (+5.66%) | 354,100 |
24 Aug 2020 | USD | 1 | 1.12 | 0.98 | 1.06 | 10.6 | +0.05 (+4.95%) | 723,200 |
21 Aug 2020 | USD | 0.96 | 1.05 | 0.95 | 1.01 | 10.1 | +0.05 (+5.21%) | 402,700 |
20 Aug 2020 | USD | 0.928 | 0.98 | 0.928 | 0.96 | 9.6 | +0.005 (+0.52%) | 160,900 |
19 Aug 2020 | USD | 1 | 1 | 0.95 | 0.955 | 9.55 | -0.02 (-2.05%) | 279,500 |
18 Aug 2020 | USD | 0.96 | 1 | 0.95 | 0.975 | 9.75 | +0.043 (+4.61%) | 366,800 |
17 Aug 2020 | USD | 1.12 | 1.12 | 0.9 | 0.932 | 9.32 | -0.218 (-18.96%) | 1,926,000 |
14 Aug 2020 | USD | 1.22 | 1.235 | 1.14 | 1.15 | 11.5 | -0.07 (-5.74%) | 559,700 |
13 Aug 2020 | USD | 1.23 | 1.242 | 1.21 | 1.22 | 12.2 | -0.02 (-1.61%) | 249,500 |
12 Aug 2020 | USD | 1.27 | 1.289 | 1.22 | 1.24 | 12.4 | -0.04 (-3.13%) | 454,800 |
11 Aug 2020 | USD | 1.29 | 1.33 | 1.26 | 1.28 | 12.8 | -0.01 (-0.78%) | 399,100 |
10 Aug 2020 | USD | 1.26 | 1.33 | 1.26 | 1.29 | 12.9 | +0.025 (+1.98%) | 624,400 |
7 Aug 2020 | USD | 1.29 | 1.29 | 1.25 | 1.265 | 12.65 | -0.025 (-1.94%) | 401,700 |
6 Aug 2020 | USD | 1.24 | 1.37 | 1.2 | 1.29 | 12.9 | +0.03 (+2.38%) | 3,713,300 |
5 Aug 2020 | USD | 1.27 | 1.3 | 1.24 | 1.26 | 12.6 | +0.01 (+0.80%) | 944,600 |
4 Aug 2020 | USD | 1.24 | 1.38 | 1.225 | 1.25 | 12.5 | +0.01 (+0.81%) | 1,858,900 |
3 Aug 2020 | USD | 1.23 | 1.27 | 1.21 | 1.24 | 12.4 | +0.01 (+0.81%) | 207,100 |
31 Jul 2020 | USD | 1.23 | 1.26 | 1.22 | 1.23 | 12.3 | -0.03 (-2.38%) | 275,900 |
30 Jul 2020 | USD | 1.24 | 1.31 | 1.2 | 1.26 | 12.6 | -0.05 (-3.82%) | 543,321 |
29 Jul 2020 | USD | 1.35 | 1.36 | 1.31 | 1.31 | 13.1 | -0.04 (-2.96%) | 275,713 |
28 Jul 2020 | USD | 1.35 | 1.38 | 1.32 | 1.35 | 13.5 | -0.03 (-2.17%) | 197,226 |
27 Jul 2020 | USD | 1.32 | 1.4 | 1.31 | 1.38 | 13.8 | +0.06 (+4.55%) | 534,183 |
24 Jul 2020 | USD | 1.37 | 1.3999 | 1.31 | 1.32 | 13.2 | -0.05 (-3.65%) | 468,808 |
23 Jul 2020 | USD | 1.35 | 1.41 | 1.35 | 1.37 | 13.7 | -0.01 (-0.72%) | 291,278 |
22 Jul 2020 | USD | 1.42 | 1.43 | 1.36 | 1.38 | 13.8 | -0.05 (-3.50%) | 342,985 |
21 Jul 2020 | USD | 1.46 | 1.46 | 1.35 | 1.43 | 14.3 | -0.03 (-2.05%) | 932,888 |