Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 0.739 | 1.04 | 0.697 | 0.967 | 38.68 | +0.249 (+34.68%) | 14,684,200 |
21 Oct 2020 | USD | 0.711 | 0.775 | 0.693 | 0.718 | 28.72 | +0.007 (+0.98%) | 933,800 |
20 Oct 2020 | USD | 0.681 | 0.72 | 0.655 | 0.711 | 28.44 | +0.021 (+3.04%) | 941,300 |
19 Oct 2020 | USD | 0.699 | 0.727 | 0.65 | 0.69 | 27.6 | -0.028 (-3.90%) | 1,097,800 |
16 Oct 2020 | USD | 0.73 | 0.749 | 0.7 | 0.718 | 28.72 | -0.007 (-0.97%) | 779,000 |
15 Oct 2020 | USD | 0.7 | 0.76 | 0.69 | 0.725 | 29 | +0.03 (+4.32%) | 2,229,900 |
14 Oct 2020 | USD | 0.75 | 0.759 | 0.675 | 0.695 | 27.8 | -0.054 (-7.21%) | 1,255,100 |
13 Oct 2020 | USD | 0.811 | 0.84 | 0.74 | 0.749 | 29.96 | -0.079 (-9.54%) | 1,448,200 |
12 Oct 2020 | USD | 0.868 | 0.868 | 0.751 | 0.828 | 33.12 | -0.072 (-8%) | 2,873,500 |
9 Oct 2020 | USD | 0.88 | 0.928 | 0.84 | 0.9 | 36 | -0.18 (-16.67%) | 5,682,400 |
8 Oct 2020 | USD | 1.15 | 1.25 | 0.866 | 1.08 | 43.2 | +0.245 (+29.34%) | 43,508,100 |
7 Oct 2020 | USD | 0.736 | 1.31 | 0.653 | 0.835 | 33.4 | +0.223 (+36.44%) | 24,558,300 |
6 Oct 2020 | USD | 0.58 | 0.655 | 0.565 | 0.612 | 24.48 | +0.04 (+6.99%) | 852,400 |
5 Oct 2020 | USD | 0.569 | 0.598 | 0.565 | 0.572 | 22.88 | -0.007 (-1.21%) | 403,900 |
2 Oct 2020 | USD | 0.58 | 0.595 | 0.55 | 0.579 | 23.16 | -0.035 (-5.70%) | 465,200 |
1 Oct 2020 | USD | 0.62 | 0.62 | 0.545 | 0.614 | 24.56 | -0.006 (-0.97%) | 543,400 |
30 Sep 2020 | USD | 0.648 | 0.67 | 0.6 | 0.62 | 24.8 | -0.06 (-8.82%) | 818,900 |
29 Sep 2020 | USD | 0.65 | 0.89 | 0.636 | 0.68 | 27.2 | +0.01 (+1.49%) | 4,283,800 |
28 Sep 2020 | USD | 0.67 | 0.699 | 0.6 | 0.67 | 26.8 | -0.063 (-8.59%) | 2,065,400 |
25 Sep 2020 | USD | 0.7 | 0.774 | 0.61 | 0.733 | 29.32 | +0.055 (+8.11%) | 4,181,500 |
24 Sep 2020 | USD | 0.94 | 1.23 | 0.621 | 0.678 | 27.12 | +0.163 (+31.65%) | 32,548,500 |
23 Sep 2020 | USD | 0.5 | 0.54 | 0.498 | 0.515 | 20.6 | +0.006 (+1.18%) | 67,200 |
22 Sep 2020 | USD | 0.55 | 0.55 | 0.5 | 0.509 | 20.36 | -0.012 (-2.30%) | 38,200 |
21 Sep 2020 | USD | 0.526 | 0.53 | 0.521 | 0.521 | 20.84 | 0.0 (0.0%) | 67,500 |
18 Sep 2020 | USD | 0.54 | 0.54 | 0.51 | 0.521 | 20.84 | -0.019 (-3.52%) | 70,300 |
17 Sep 2020 | USD | 0.51 | 0.546 | 0.51 | 0.54 | 21.6 | +0.03 (+5.88%) | 51,000 |
16 Sep 2020 | USD | 0.532 | 0.532 | 0.51 | 0.51 | 20.4 | -0.027 (-5.03%) | 22,100 |
15 Sep 2020 | USD | 0.522 | 0.544 | 0.512 | 0.537 | 21.48 | +0.027 (+5.29%) | 21,800 |
14 Sep 2020 | USD | 0.52 | 0.539 | 0.502 | 0.51 | 20.4 | -0.038 (-6.93%) | 27,500 |
11 Sep 2020 | USD | 0.558 | 0.575 | 0.523 | 0.548 | 21.92 | -0.027 (-4.70%) | 34,100 |