Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 1.41 | 1.45 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 81,100 |
21 Oct 2020 | USD | 1.44 | 1.4506 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 21,264 |
20 Oct 2020 | USD | 1.44 | 1.46 | 1.411 | 1.44 | 1.44 | -0.02 (-1.37%) | 82,800 |
19 Oct 2020 | USD | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 39,800 |
16 Oct 2020 | USD | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 61,400 |
15 Oct 2020 | USD | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 25,800 |
14 Oct 2020 | USD | 1.5 | 1.53 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 111,500 |
13 Oct 2020 | USD | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 87,000 |
12 Oct 2020 | USD | 1.56 | 1.585 | 1.46 | 1.5 | 1.5 | -0.04 (-2.60%) | 118,800 |
9 Oct 2020 | USD | 1.56 | 1.6 | 1.47 | 1.54 | 1.54 | -0.03 (-1.91%) | 443,000 |
8 Oct 2020 | USD | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | +0.05 (+3.29%) | 218,200 |
7 Oct 2020 | USD | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 51,600 |
6 Oct 2020 | USD | 1.59 | 1.6 | 1.505 | 1.52 | 1.52 | -0.06 (-3.80%) | 63,400 |
5 Oct 2020 | USD | 1.55 | 1.6 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 94,200 |
2 Oct 2020 | USD | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | -0.03 (-1.90%) | 74,600 |
1 Oct 2020 | USD | 1.53 | 1.58 | 1.523 | 1.58 | 1.58 | +0.04 (+2.60%) | 56,100 |
30 Sep 2020 | USD | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 129,700 |
29 Sep 2020 | USD | 1.48 | 1.51 | 1.452 | 1.48 | 1.48 | -0.02 (-1.33%) | 103,000 |
28 Sep 2020 | USD | 1.53 | 1.58 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 61,900 |
25 Sep 2020 | USD | 1.5 | 1.56 | 1.478 | 1.56 | 1.56 | +0.11 (+7.59%) | 62,200 |
24 Sep 2020 | USD | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -0.08 (-5.23%) | 131,804 |
23 Sep 2020 | USD | 1.62 | 1.63 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 114,400 |
22 Sep 2020 | USD | 1.67 | 1.67 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 241,100 |
21 Sep 2020 | USD | 1.71 | 1.75 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 113,600 |
18 Sep 2020 | USD | 1.69 | 1.75 | 1.6601 | 1.73 | 1.73 | +0.04 (+2.37%) | 109,691 |
17 Sep 2020 | USD | 1.63 | 1.84 | 1.63 | 1.69 | 1.69 | +0.02 (+1.20%) | 273,100 |
16 Sep 2020 | USD | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 59,100 |
15 Sep 2020 | USD | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 76,300 |
14 Sep 2020 | USD | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 118,800 |
11 Sep 2020 | USD | 1.67 | 1.7 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 106,700 |