Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | USD | 1,028 | 1,028 | 1,009 | 1,015 | 101,500 | 0.0 (0.0%) | 1,221 |
14 Oct 2020 | USD | 1,018 | 1,022 | 1,010 | 1,015 | 101,500 | 0.0 (0.0%) | 7,299 |
13 Oct 2020 | USD | 1,020 | 1,024.4 | 1,012 | 1,015 | 101,500 | -5 (-0.49%) | 538 |
12 Oct 2020 | USD | 1,026 | 1,026.7 | 1,016 | 1,020 | 102,000 | -5 (-0.49%) | 698 |
9 Oct 2020 | USD | 1,018 | 1,029 | 1,016 | 1,025 | 102,500 | +7 (+0.69%) | 945 |
8 Oct 2020 | USD | 1,017 | 1,019 | 1,016 | 1,018 | 101,800 | +1 (+0.10%) | 496 |
7 Oct 2020 | USD | 1,029 | 1,029 | 1,014.8 | 1,017 | 101,700 | +4 (+0.39%) | 806 |
6 Oct 2020 | USD | 1,027 | 1,030 | 1,010 | 1,013 | 101,300 | -13.5 (-1.32%) | 18,207 |
5 Oct 2020 | USD | 1,038 | 1,038 | 1,025 | 1,026.5 | 102,650 | -6.5 (-0.63%) | 1,466 |
2 Oct 2020 | USD | 1,028 | 1,038 | 1,027 | 1,033 | 103,300 | +2 (+0.19%) | 2,063 |
1 Oct 2020 | USD | 1,045 | 1,050 | 1,029 | 1,031 | 103,100 | -10 (-0.96%) | 27,209 |
30 Sep 2020 | USD | 1,051 | 1,059 | 1,040 | 1,041 | 104,100 | -9 (-0.86%) | 2,696 |
29 Sep 2020 | USD | 1,050 | 1,056 | 1,043.7 | 1,050 | 105,000 | +10 (+0.96%) | 11,338 |
28 Sep 2020 | USD | 1,046 | 1,074 | 1,040 | 1,040 | 104,000 | -10 (-0.95%) | 7,507 |
25 Sep 2020 | USD | 1,052 | 1,055 | 1,040 | 1,050 | 105,000 | -7 (-0.66%) | 3,589 |
24 Sep 2020 | USD | 1,050 | 1,060 | 1,028 | 1,057 | 105,700 | +4 (+0.38%) | 2,404 |
23 Sep 2020 | USD | 1,073 | 1,080 | 1,045 | 1,053 | 105,300 | -22 (-2.05%) | 3,002 |
22 Sep 2020 | USD | 1,092 | 1,092 | 1,070 | 1,075 | 107,500 | -18 (-1.65%) | 1,307 |
21 Sep 2020 | USD | 1,085 | 1,093 | 1,056 | 1,093 | 109,300 | -4 (-0.36%) | 8,320 |
18 Sep 2020 | USD | 1,091 | 1,100 | 1,075 | 1,097 | 109,700 | +14.5 (+1.34%) | 1,646 |
17 Sep 2020 | USD | 1,098 | 1,103 | 1,077 | 1,082.5 | 108,250 | -2.5 (-0.23%) | 4,079 |
16 Sep 2020 | USD | 1,058 | 1,085.5 | 1,058 | 1,085 | 108,500 | +31 (+2.94%) | 6,017 |
15 Sep 2020 | USD | 1,065 | 1,065 | 1,050 | 1,054 | 105,400 | +4 (+0.38%) | 1,377 |
14 Sep 2020 | USD | 1,050 | 1,085 | 1,043 | 1,050 | 105,000 | +6 (+0.57%) | 1,720 |
11 Sep 2020 | USD | 1,042 | 1,057 | 1,040 | 1,044 | 104,400 | +4 (+0.38%) | 1,552 |
10 Sep 2020 | USD | 1,046 | 1,055 | 1,036 | 1,040 | 104,000 | -13 (-1.23%) | 1,945 |
9 Sep 2020 | USD | 1,062 | 1,065 | 1,048 | 1,053 | 105,300 | -7 (-0.66%) | 755 |
8 Sep 2020 | USD | 1,075 | 1,083 | 1,060 | 1,060 | 106,000 | -23 (-2.12%) | 1,193 |
4 Sep 2020 | USD | 1,053 | 1,099 | 1,053 | 1,083 | 108,300 | +30 (+2.85%) | 1,878 |
3 Sep 2020 | USD | 1,065 | 1,074 | 1,038.5 | 1,053 | 105,300 | +25 (+2.43%) | 2,143 |