Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 97,400 |
8 Sep 2020 | USD | 1.3 | 1.34 | 1.25 | 1.34 | 1.34 | +0.02 (+1.52%) | 69,400 |
4 Sep 2020 | USD | 1.32 | 1.35 | 1.27 | 1.32 | 1.32 | -0.07 (-5.04%) | 93,200 |
3 Sep 2020 | USD | 1.49 | 1.5 | 1.34 | 1.39 | 1.39 | -0.04 (-2.80%) | 202,900 |
2 Sep 2020 | USD | 1.25 | 1.45 | 1.22 | 1.43 | 1.43 | +0.18 (+14.40%) | 232,300 |
1 Sep 2020 | USD | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 180,900 |
31 Aug 2020 | USD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 133,200 |
28 Aug 2020 | USD | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 123,600 |
27 Aug 2020 | USD | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 157,800 |
26 Aug 2020 | USD | 1.4 | 1.4 | 1.3 | 1.34 | 1.34 | -0.03 (-2.19%) | 185,000 |
25 Aug 2020 | USD | 1.23 | 1.37 | 1.23 | 1.37 | 1.37 | +0.05 (+3.79%) | 122,100 |
24 Aug 2020 | USD | 1.36 | 1.38 | 1.26 | 1.32 | 1.32 | -0.07 (-5.04%) | 268,700 |
21 Aug 2020 | USD | 1.41 | 1.45 | 1.357 | 1.39 | 1.39 | -0.04 (-2.80%) | 199,800 |
20 Aug 2020 | USD | 1.46 | 1.49 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 215,000 |
19 Aug 2020 | USD | 1.49 | 1.51 | 1.427 | 1.48 | 1.48 | +0.05 (+3.50%) | 428,800 |
18 Aug 2020 | USD | 1.55 | 1.56 | 1.41 | 1.43 | 1.43 | -0.11 (-7.14%) | 320,900 |
17 Aug 2020 | USD | 1.59 | 1.6 | 1.44 | 1.54 | 1.54 | -0.06 (-3.75%) | 224,900 |
14 Aug 2020 | USD | 1.64 | 1.655 | 1.53 | 1.6 | 1.6 | -0.07 (-4.19%) | 319,000 |
13 Aug 2020 | USD | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 95,400 |
12 Aug 2020 | USD | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 149,000 |
11 Aug 2020 | USD | 1.72 | 1.73 | 1.63 | 1.65 | 1.65 | -0.09 (-5.17%) | 335,500 |
10 Aug 2020 | USD | 1.75 | 1.76 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 192,500 |
7 Aug 2020 | USD | 1.73 | 1.75 | 1.65 | 1.75 | 1.75 | +0.01 (+0.57%) | 273,400 |
6 Aug 2020 | USD | 1.8 | 1.8 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 334,800 |
5 Aug 2020 | USD | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -0.05 (-2.76%) | 343,900 |
4 Aug 2020 | USD | 1.76 | 1.84 | 1.72 | 1.81 | 1.81 | +0.06 (+3.43%) | 894,500 |
3 Aug 2020 | USD | 1.79 | 1.9 | 1.67 | 1.75 | 1.75 | +0.02 (+1.16%) | 4,355,400 |
31 Jul 2020 | USD | 1.75 | 1.75 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 322,800 |
30 Jul 2020 | USD | 1.72 | 1.7301 | 1.6 | 1.67 | 1.67 | -0.08 (-4.57%) | 389,489 |
29 Jul 2020 | USD | 1.77 | 1.8365 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 344,258 |