Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | USD | 0.676 | 0.728 | 0.65 | 0.65 | 0.65 | -0.002 (-0.31%) | 8,342,800 |
21 Sep 2020 | USD | 0.69 | 0.712 | 0.643 | 0.652 | 0.652 | -0.088 (-11.89%) | 11,486,400 |
18 Sep 2020 | USD | 0.71 | 0.81 | 0.7 | 0.74 | 0.74 | +0.047 (+6.78%) | 15,816,300 |
17 Sep 2020 | USD | 0.659 | 0.71 | 0.64 | 0.693 | 0.693 | +0.026 (+3.90%) | 9,100,100 |
16 Sep 2020 | USD | 0.65 | 0.69 | 0.631 | 0.667 | 0.667 | +0.067 (+11.17%) | 12,874,100 |
15 Sep 2020 | USD | 0.58 | 0.628 | 0.564 | 0.6 | 0.6 | +0.027 (+4.71%) | 8,443,500 |
14 Sep 2020 | USD | 0.524 | 0.58 | 0.505 | 0.573 | 0.573 | +0.046 (+8.73%) | 7,490,100 |
11 Sep 2020 | USD | 0.551 | 0.552 | 0.525 | 0.527 | 0.527 | +0.011 (+2.13%) | 5,056,000 |
10 Sep 2020 | USD | 0.57 | 0.571 | 0.512 | 0.516 | 0.516 | -0.06 (-10.42%) | 13,356,700 |
9 Sep 2020 | USD | 0.573 | 0.59 | 0.569 | 0.576 | 0.576 | +0.013 (+2.31%) | 4,101,300 |
8 Sep 2020 | USD | 0.6 | 0.6 | 0.56 | 0.563 | 0.563 | -0.051 (-8.31%) | 11,639,900 |
4 Sep 2020 | USD | 0.647 | 0.662 | 0.6 | 0.614 | 0.614 | -0.009 (-1.44%) | 8,409,600 |
3 Sep 2020 | USD | 0.61 | 0.663 | 0.598 | 0.623 | 0.623 | -0.035 (-5.32%) | 7,045,500 |
2 Sep 2020 | USD | 0.712 | 0.712 | 0.65 | 0.658 | 0.658 | -0.055 (-7.71%) | 13,668,500 |
1 Sep 2020 | USD | 0.72 | 0.73 | 0.685 | 0.713 | 0.713 | -0.013 (-1.79%) | 6,587,800 |
31 Aug 2020 | USD | 0.77 | 0.778 | 0.718 | 0.726 | 0.726 | -0.053 (-6.80%) | 9,948,800 |
28 Aug 2020 | USD | 0.763 | 0.785 | 0.745 | 0.779 | 0.779 | +0.01 (+1.30%) | 6,442,700 |
27 Aug 2020 | USD | 0.763 | 0.78 | 0.74 | 0.769 | 0.769 | +0.007 (+0.92%) | 5,902,800 |
26 Aug 2020 | USD | 0.785 | 0.81 | 0.76 | 0.762 | 0.762 | -0.025 (-3.18%) | 6,611,000 |
25 Aug 2020 | USD | 0.753 | 0.8 | 0.751 | 0.787 | 0.787 | +0.043 (+5.78%) | 4,916,700 |
24 Aug 2020 | USD | 0.73 | 0.778 | 0.73 | 0.744 | 0.744 | +0.013 (+1.78%) | 5,871,900 |
21 Aug 2020 | USD | 0.77 | 0.78 | 0.73 | 0.731 | 0.731 | -0.034 (-4.44%) | 6,523,400 |
20 Aug 2020 | USD | 0.787 | 0.8 | 0.751 | 0.765 | 0.765 | -0.032 (-4.02%) | 5,958,000 |
19 Aug 2020 | USD | 0.833 | 0.84 | 0.782 | 0.797 | 0.797 | -0.038 (-4.55%) | 6,846,200 |
18 Aug 2020 | USD | 0.867 | 0.867 | 0.82 | 0.835 | 0.835 | -0.033 (-3.80%) | 6,132,000 |
17 Aug 2020 | USD | 0.89 | 0.909 | 0.85 | 0.868 | 0.868 | -0.03 (-3.34%) | 4,125,300 |
14 Aug 2020 | USD | 0.892 | 0.898 | 0.865 | 0.898 | 0.898 | +0.007 (+0.79%) | 3,461,100 |
13 Aug 2020 | USD | 0.909 | 0.91 | 0.88 | 0.891 | 0.891 | -0.015 (-1.66%) | 3,238,000 |
12 Aug 2020 | USD | 0.9 | 0.92 | 0.881 | 0.906 | 0.906 | +0.031 (+3.54%) | 2,818,700 |
11 Aug 2020 | USD | 0.97 | 0.985 | 0.872 | 0.875 | 0.875 | -0.046 (-4.99%) | 9,624,800 |