Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 1.23 | 1.27 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 80,871 |
20 Oct 2020 | USD | 1.26 | 1.28 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 138,700 |
19 Oct 2020 | USD | 1.3 | 1.3 | 1.24 | 1.28 | 1.28 | -0.03 (-2.29%) | 77,900 |
16 Oct 2020 | USD | 1.323 | 1.34 | 1.27 | 1.31 | 1.31 | -0.02 (-1.50%) | 125,700 |
15 Oct 2020 | USD | 1.25 | 1.35 | 1.21 | 1.33 | 1.33 | +0.06 (+4.72%) | 159,200 |
14 Oct 2020 | USD | 1.3 | 1.35 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 211,400 |
13 Oct 2020 | USD | 1.36 | 1.6 | 1.27 | 1.29 | 1.29 | -0.065 (-4.80%) | 787,600 |
12 Oct 2020 | USD | 1.4 | 1.44 | 1.31 | 1.355 | 1.355 | -0.045 (-3.21%) | 353,200 |
9 Oct 2020 | USD | 1.4 | 1.51 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 473,200 |
8 Oct 2020 | USD | 1.29 | 1.433 | 1.27 | 1.4 | 1.4 | +0.11 (+8.53%) | 595,100 |
7 Oct 2020 | USD | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 94,700 |
6 Oct 2020 | USD | 1.25 | 1.49 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 870,000 |
5 Oct 2020 | USD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 117,700 |
2 Oct 2020 | USD | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | -0.02 (-1.54%) | 185,100 |
1 Oct 2020 | USD | 1.36 | 1.38 | 1.261 | 1.3 | 1.3 | -0.15 (-10.34%) | 314,200 |
30 Sep 2020 | USD | 1.408 | 1.45 | 1.23 | 1.45 | 1.45 | +0.23 (+18.85%) | 2,066,800 |
29 Sep 2020 | USD | 1.266 | 1.27 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 68,700 |
28 Sep 2020 | USD | 1.24 | 1.27 | 1.218 | 1.26 | 1.26 | +0.02 (+1.61%) | 100,000 |
25 Sep 2020 | USD | 1.22 | 1.25 | 1.178 | 1.24 | 1.24 | +0.02 (+1.64%) | 65,900 |
24 Sep 2020 | USD | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | -0.01 (-0.81%) | 97,500 |
23 Sep 2020 | USD | 1.26 | 1.28 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 121,400 |
22 Sep 2020 | USD | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 52,900 |
21 Sep 2020 | USD | 1.28 | 1.281 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 70,700 |
18 Sep 2020 | USD | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 130,700 |
17 Sep 2020 | USD | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 29,900 |
16 Sep 2020 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 58,200 |
15 Sep 2020 | USD | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 44,200 |
14 Sep 2020 | USD | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 118,500 |
11 Sep 2020 | USD | 1.26 | 1.29 | 1.225 | 1.27 | 1.27 | 0.0 (0.0%) | 101,200 |
10 Sep 2020 | USD | 1.32 | 1.37 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 182,100 |