Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | USD | 1.35 | 1.45 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 409,020 |
2 Oct 2020 | USD | 1.36 | 1.43 | 1.35 | 1.39 | 1.39 | -0.16 (-10.32%) | 527,500 |
1 Oct 2020 | USD | 1.3 | 1.6 | 1.3 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,024,600 |
30 Sep 2020 | USD | 1.96 | 2.5 | 1.34 | 1.57 | 1.57 | +0.46 (+41.44%) | 53,107,900 |
29 Sep 2020 | USD | 1.14 | 1.16 | 1.06 | 1.11 | 1.11 | -0.03 (-2.63%) | 25,400 |
28 Sep 2020 | USD | 1.1 | 1.16 | 1.1 | 1.14 | 1.14 | +0.06 (+5.56%) | 50,500 |
25 Sep 2020 | USD | 1.01 | 1.24 | 1.01 | 1.08 | 1.08 | +0.05 (+4.85%) | 49,400 |
24 Sep 2020 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 53,100 |
23 Sep 2020 | USD | 1.1 | 1.12 | 0.96 | 1 | 1 | -0.07 (-6.54%) | 78,800 |
22 Sep 2020 | USD | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 34,500 |
21 Sep 2020 | USD | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -0.1 (-8.47%) | 42,100 |
18 Sep 2020 | USD | 1.16 | 1.19 | 1.1 | 1.18 | 1.18 | +0.04 (+3.51%) | 48,300 |
17 Sep 2020 | USD | 1.18 | 1.2 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 37,000 |
16 Sep 2020 | USD | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 25,400 |
15 Sep 2020 | USD | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 33,400 |
14 Sep 2020 | USD | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 17,000 |
11 Sep 2020 | USD | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 22,900 |
10 Sep 2020 | USD | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | +0.05 (+4.17%) | 23,300 |
9 Sep 2020 | USD | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 16,200 |
8 Sep 2020 | USD | 1.33 | 1.33 | 1.17 | 1.17 | 1.17 | -0.11 (-8.59%) | 23,300 |
4 Sep 2020 | USD | 1.23 | 1.3 | 1.21 | 1.28 | 1.28 | +0.01 (+0.79%) | 19,097 |
3 Sep 2020 | USD | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.08 (-5.93%) | 24,800 |
2 Sep 2020 | USD | 1.38 | 1.45 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 34,100 |
1 Sep 2020 | USD | 1.38 | 1.39 | 1.29 | 1.37 | 1.37 | +0.05 (+3.79%) | 37,300 |
31 Aug 2020 | USD | 1.32 | 1.35 | 1.25 | 1.32 | 1.32 | -0.05 (-3.65%) | 31,100 |
28 Aug 2020 | USD | 1.21 | 1.38 | 1.19 | 1.37 | 1.37 | +0.13 (+10.48%) | 109,400 |
27 Aug 2020 | USD | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 58,400 |
26 Aug 2020 | USD | 1.3 | 1.31 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 19,300 |
25 Aug 2020 | USD | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 40,200 |
24 Aug 2020 | USD | 1.32 | 1.39 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 50,900 |