Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 1.03 | 1.067 | 1.0215 | 1.04 | 12.48 | +0.02 (+1.96%) | 314,060 |
8 Sep 2020 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 12.24 | -0.02 (-1.92%) | 270,936 |
4 Sep 2020 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 12.48 | -0.02 (-1.89%) | 344,313 |
3 Sep 2020 | USD | 1.06 | 1.08 | 1.04 | 1.06 | 12.72 | 0.0 (0.0%) | 405,343 |
2 Sep 2020 | USD | 1.07 | 1.08 | 1.0401 | 1.06 | 12.72 | 0.0 (0.0%) | 332,685 |
1 Sep 2020 | USD | 1.07 | 1.085 | 1.06 | 1.06 | 12.72 | -0.02 (-1.85%) | 618,221 |
31 Aug 2020 | USD | 1.08 | 1.09 | 1.07 | 1.08 | 12.96 | +0.005 (+0.47%) | 135,650 |
28 Aug 2020 | USD | 1.08 | 1.09 | 1.07 | 1.075 | 12.9 | -0.005 (-0.46%) | 170,628 |
27 Aug 2020 | USD | 1.09 | 1.1 | 1.07 | 1.08 | 12.96 | -0.02 (-1.82%) | 258,854 |
26 Aug 2020 | USD | 1.08 | 1.1 | 1.07 | 1.1 | 13.2 | +0.01 (+0.92%) | 178,922 |
25 Aug 2020 | USD | 1.1 | 1.12 | 1.08 | 1.09 | 13.08 | -0.01 (-0.91%) | 172,511 |
24 Aug 2020 | USD | 1.12 | 1.13 | 1.08 | 1.1 | 13.2 | -0.04 (-3.51%) | 643,259 |
21 Aug 2020 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 13.68 | -0.04 (-3.39%) | 587,478 |
20 Aug 2020 | USD | 1.17 | 1.18 | 1.14 | 1.18 | 14.16 | +0.02 (+1.72%) | 683,929 |
19 Aug 2020 | USD | 1.15 | 1.17 | 1.14 | 1.16 | 13.92 | +0.01 (+0.88%) | 800,042 |
18 Aug 2020 | USD | 1.15 | 1.15 | 1.13 | 1.1499 | 13.7988 | +0.01 (+0.87%) | 218,497 |
17 Aug 2020 | USD | 1.12 | 1.17 | 1.12 | 1.14 | 13.68 | 0.0 (0.0%) | 402,658 |
14 Aug 2020 | USD | 1.15 | 1.17 | 1.13 | 1.14 | 13.68 | -0.03 (-2.56%) | 571,756 |
13 Aug 2020 | USD | 1.18 | 1.18 | 1.15 | 1.17 | 14.04 | -0.01 (-0.85%) | 548,094 |
12 Aug 2020 | USD | 1.25 | 1.25 | 1.14 | 1.18 | 14.16 | -0.01 (-0.84%) | 842,139 |
11 Aug 2020 | USD | 1.16 | 1.21 | 1.15 | 1.19 | 14.28 | +0.03 (+2.59%) | 620,648 |
10 Aug 2020 | USD | 1.17 | 1.17 | 1.15 | 1.16 | 13.92 | -0.01 (-0.85%) | 576,157 |
7 Aug 2020 | USD | 1.19 | 1.2 | 1.15 | 1.17 | 14.04 | -0.02 (-1.68%) | 615,994 |
6 Aug 2020 | USD | 1.191 | 1.2 | 1.15 | 1.19 | 14.28 | -0.01 (-0.83%) | 556,723 |
5 Aug 2020 | USD | 1.22 | 1.23 | 1.19 | 1.2 | 14.4 | +0.01 (+0.84%) | 436,651 |
4 Aug 2020 | USD | 1.2 | 1.22 | 1.17 | 1.19 | 14.28 | +0.05 (+4.39%) | 791,508 |
3 Aug 2020 | USD | 1.1 | 1.16 | 1.1 | 1.14 | 13.68 | +0.03 (+2.70%) | 478,740 |
31 Jul 2020 | USD | 1.12 | 1.13 | 1.1 | 1.11 | 13.32 | -0.01 (-0.89%) | 398,798 |
30 Jul 2020 | USD | 1.11 | 1.1499 | 1.1 | 1.12 | 13.44 | -0.02 (-1.75%) | 522,760 |
29 Jul 2020 | USD | 1.2 | 1.22 | 1.14 | 1.14 | 13.68 | -0.06 (-5%) | 569,013 |