Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 1.03 | 1.05 | 0.95 | 0.95 | 5.7 | -0.08 (-7.77%) | 88,800 |
26 Oct 2020 | USD | 1.02 | 1.07 | 1.02 | 1.03 | 6.18 | +0.01 (+0.98%) | 8,500 |
23 Oct 2020 | USD | 1.03 | 1.07 | 1.02 | 1.02 | 6.12 | -0.01 (-0.97%) | 22,500 |
22 Oct 2020 | USD | 1.04 | 1.05 | 1.03 | 1.03 | 6.18 | -0.05 (-4.63%) | 11,600 |
21 Oct 2020 | USD | 1.03 | 1.08 | 1.03 | 1.08 | 6.48 | +0.03 (+2.86%) | 5,200 |
20 Oct 2020 | USD | 1.055 | 1.055 | 1.02 | 1.05 | 6.3 | 0.0 (0.0%) | 16,100 |
19 Oct 2020 | USD | 1.055 | 1.09 | 1.03 | 1.05 | 6.3 | -0.02 (-1.87%) | 13,500 |
16 Oct 2020 | USD | 1.08 | 1.08 | 1.02 | 1.07 | 6.42 | +0.04 (+3.88%) | 14,300 |
15 Oct 2020 | USD | 1.08 | 1.09 | 1.03 | 1.03 | 6.18 | -0.02 (-1.90%) | 7,900 |
14 Oct 2020 | USD | 1.08 | 1.09 | 1.03 | 1.05 | 6.3 | -0.04 (-3.67%) | 22,800 |
13 Oct 2020 | USD | 1.08 | 1.1 | 1.08 | 1.09 | 6.54 | -0.03 (-2.68%) | 19,500 |
12 Oct 2020 | USD | 1.08 | 1.12 | 1.08 | 1.12 | 6.72 | -0.02 (-1.75%) | 16,000 |
9 Oct 2020 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 6.84 | +0.05 (+4.59%) | 3,400 |
8 Oct 2020 | USD | 1.07 | 1.135 | 1.07 | 1.09 | 6.54 | -0.04 (-3.54%) | 14,200 |
7 Oct 2020 | USD | 1.085 | 1.15 | 1.07 | 1.13 | 6.78 | +0.04 (+3.67%) | 12,600 |
6 Oct 2020 | USD | 1.07 | 1.15 | 1.045 | 1.09 | 6.54 | +0.06 (+5.83%) | 14,300 |
5 Oct 2020 | USD | 1.11 | 1.17 | 1.03 | 1.03 | 6.18 | -0.04 (-3.74%) | 83,700 |
2 Oct 2020 | USD | 1.01 | 1.09 | 1 | 1.07 | 6.42 | +0.02 (+1.90%) | 31,700 |
1 Oct 2020 | USD | 1.05 | 1.1 | 1.03 | 1.05 | 6.3 | -0.06 (-5.41%) | 31,600 |
30 Sep 2020 | USD | 1.13 | 1.13 | 1.05 | 1.11 | 6.66 | -0.02 (-1.77%) | 26,800 |
29 Sep 2020 | USD | 1.04 | 1.13 | 1.02 | 1.13 | 6.78 | +0.09 (+8.65%) | 48,900 |
28 Sep 2020 | USD | 1.1 | 1.12 | 1.02 | 1.04 | 6.24 | -0.08 (-7.14%) | 61,900 |
25 Sep 2020 | USD | 1.06 | 1.15 | 1.06 | 1.12 | 6.72 | -0.04 (-3.45%) | 4,900 |
24 Sep 2020 | USD | 1.06 | 1.16 | 1.03 | 1.16 | 6.96 | +0.09 (+8.41%) | 26,400 |
23 Sep 2020 | USD | 1.06 | 1.16 | 1.06 | 1.07 | 6.42 | -0.03 (-2.73%) | 19,400 |
22 Sep 2020 | USD | 1.12 | 1.15 | 1.06 | 1.1 | 6.6 | -0.05 (-4.35%) | 23,773 |
21 Sep 2020 | USD | 1.1 | 1.15 | 1.05 | 1.15 | 6.9 | -0.03 (-2.54%) | 20,663 |
18 Sep 2020 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 7.08 | -0.01 (-0.84%) | 4,945 |
17 Sep 2020 | USD | 1.11 | 1.195 | 1 | 1.19 | 7.14 | +0.03 (+2.59%) | 36,000 |
16 Sep 2020 | USD | 1.14 | 1.18 | 1.14 | 1.16 | 6.96 | +0.01 (+0.87%) | 2,711 |