Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.15 | 1.16 | 1.1 | 1.15 | 6.9 | -0.01 (-0.86%) | 41,800 |
14 Sep 2020 | USD | 1.153 | 1.165 | 1.15 | 1.16 | 6.96 | +0.01 (+0.87%) | 16,700 |
11 Sep 2020 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 6.9 | -0.04 (-3.36%) | 20,900 |
10 Sep 2020 | USD | 1.165 | 1.19 | 1.165 | 1.19 | 7.14 | +0.03 (+2.59%) | 9,600 |
9 Sep 2020 | USD | 1.2 | 1.2 | 1.16 | 1.16 | 6.96 | -0.04 (-3.33%) | 21,000 |
8 Sep 2020 | USD | 1.19 | 1.2 | 1.1 | 1.2 | 7.2 | 0.0 (0.0%) | 51,300 |
4 Sep 2020 | USD | 1.18 | 1.225 | 1.16 | 1.2 | 7.2 | -0.06 (-4.76%) | 49,900 |
3 Sep 2020 | USD | 1.27 | 1.285 | 1.185 | 1.26 | 7.56 | -0.01 (-0.79%) | 34,200 |
2 Sep 2020 | USD | 1.27 | 1.29 | 1.21 | 1.27 | 7.62 | -0.01 (-0.78%) | 63,667 |
1 Sep 2020 | USD | 1.335 | 1.38 | 1.26 | 1.28 | 7.68 | -0.1 (-7.25%) | 36,371 |
31 Aug 2020 | USD | 1.34 | 1.4 | 1.26 | 1.38 | 8.28 | +0.015 (+1.10%) | 22,058 |
28 Aug 2020 | USD | 1.35 | 1.4 | 1.321 | 1.365 | 8.19 | +0.015 (+1.11%) | 18,200 |
27 Aug 2020 | USD | 1.3 | 1.385 | 1.28 | 1.35 | 8.1 | -0.02 (-1.46%) | 22,000 |
26 Aug 2020 | USD | 1.39 | 1.5 | 1.32 | 1.37 | 8.22 | -0.02 (-1.44%) | 39,300 |
25 Aug 2020 | USD | 1.32 | 1.44 | 1.2 | 1.39 | 8.34 | +0.07 (+5.30%) | 51,800 |
24 Aug 2020 | USD | 1.5 | 1.5 | 1.15 | 1.32 | 7.92 | -0.18 (-12%) | 97,000 |
21 Aug 2020 | USD | 1.49 | 1.55 | 1.45 | 1.5 | 9 | +0.03 (+2.04%) | 121,900 |
20 Aug 2020 | USD | 1.41 | 1.49 | 1.41 | 1.47 | 8.82 | +0.065 (+4.63%) | 83,000 |
19 Aug 2020 | USD | 1.4 | 1.45 | 1.38 | 1.405 | 8.43 | +0.025 (+1.81%) | 81,200 |
18 Aug 2020 | USD | 1.395 | 1.42 | 1.38 | 1.38 | 8.28 | 0.0 (0.0%) | 26,400 |
17 Aug 2020 | USD | 1.25 | 1.42 | 1.25 | 1.38 | 8.28 | -0.04 (-2.82%) | 27,100 |
14 Aug 2020 | USD | 1.44 | 1.49 | 1.3 | 1.42 | 8.52 | +0.01 (+0.71%) | 78,900 |
13 Aug 2020 | USD | 1.29 | 1.42 | 1.285 | 1.41 | 8.46 | +0.15 (+11.90%) | 97,500 |
12 Aug 2020 | USD | 1.21 | 1.38 | 1.14 | 1.26 | 7.56 | +0.15 (+13.51%) | 118,400 |
11 Aug 2020 | USD | 1.16 | 1.19 | 1.11 | 1.11 | 6.66 | -0.07 (-5.93%) | 56,200 |
10 Aug 2020 | USD | 1.2 | 1.23 | 1.12 | 1.18 | 7.08 | -0.02 (-1.67%) | 49,000 |
7 Aug 2020 | USD | 1.25 | 1.27 | 1.1 | 1.2 | 7.2 | -0.07 (-5.51%) | 92,400 |
6 Aug 2020 | USD | 1.34 | 1.34 | 1.15 | 1.27 | 7.62 | -0.04 (-3.05%) | 53,300 |
5 Aug 2020 | USD | 1.41 | 1.41 | 1.28 | 1.31 | 7.86 | -0.05 (-3.68%) | 96,800 |
4 Aug 2020 | USD | 1.36 | 1.45 | 1.32 | 1.36 | 8.16 | +0.01 (+0.74%) | 94,000 |