Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | USD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 11,500 |
24 Sep 2020 | USD | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 7,300 |
23 Sep 2020 | USD | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 163,200 |
22 Sep 2020 | USD | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | +0.08 (+7.34%) | 50,000 |
21 Sep 2020 | USD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | -0.06 (-5.22%) | 46,600 |
18 Sep 2020 | USD | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 105,300 |
17 Sep 2020 | USD | 1.1 | 1.1 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 56,200 |
16 Sep 2020 | USD | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 124,700 |
15 Sep 2020 | USD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 26,300 |
14 Sep 2020 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 70,200 |
11 Sep 2020 | USD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.02 (+1.89%) | 64,900 |
10 Sep 2020 | USD | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 110,700 |
9 Sep 2020 | USD | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | +0.06 (+6.12%) | 43,800 |
8 Sep 2020 | USD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 64,000 |
4 Sep 2020 | USD | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 24,900 |
3 Sep 2020 | USD | 1 | 1 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 82,800 |
2 Sep 2020 | USD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 9,800 |
1 Sep 2020 | USD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 10,900 |
31 Aug 2020 | USD | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 23,100 |
28 Aug 2020 | USD | 0.88 | 0.97 | 0.88 | 0.96 | 0.96 | +0.03 (+3.23%) | 222,500 |
27 Aug 2020 | USD | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 3,700 |
26 Aug 2020 | USD | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 100,200 |
25 Aug 2020 | USD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 13,500 |
24 Aug 2020 | USD | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -0.05 (-4.90%) | 31,400 |
21 Aug 2020 | USD | 1 | 1.03 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 54,400 |
20 Aug 2020 | USD | 0.96 | 1.03 | 0.94 | 1.03 | 1.03 | +0.05 (+5.10%) | 110,000 |
19 Aug 2020 | USD | 0.99 | 1 | 0.96 | 0.98 | 0.98 | +0.04 (+4.26%) | 14,400 |
18 Aug 2020 | USD | 0.98 | 1 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 32,100 |
17 Aug 2020 | USD | 0.9 | 0.98 | 0.9 | 0.97 | 0.97 | +0.07 (+7.78%) | 63,400 |
14 Aug 2020 | USD | 0.86 | 0.91 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 32,800 |