Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 10,000 |
8 Sep 2020 | USD | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 15,200 |
4 Sep 2020 | USD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 76,900 |
3 Sep 2020 | USD | 1.1485 | 1.17 | 1.1485 | 1.17 | 1.17 | -0.01 (-0.85%) | 107,036 |
2 Sep 2020 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.002 (+0.20%) | 0 |
1 Sep 2020 | USD | 1.13 | 1.215 | 1.12 | 1.1777 | 1.1777 | +0.028 (+2.41%) | 227,984 |
31 Aug 2020 | USD | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | +0.02 (+1.77%) | 218,657 |
28 Aug 2020 | USD | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 24,400 |
27 Aug 2020 | USD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.05 (+4.55%) | 11,400 |
26 Aug 2020 | USD | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 5,600 |
25 Aug 2020 | USD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 52,100 |
24 Aug 2020 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 6,000 |
21 Aug 2020 | USD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 6,400 |
20 Aug 2020 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 6,500 |
19 Aug 2020 | USD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 4,600 |
18 Aug 2020 | USD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 29,000 |
17 Aug 2020 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,500 |
14 Aug 2020 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 24,000 |
13 Aug 2020 | USD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,500 |
12 Aug 2020 | USD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 9,800 |
11 Aug 2020 | USD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 35,100 |
10 Aug 2020 | USD | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.05 (+4.76%) | 5,000 |
7 Aug 2020 | USD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 11,900 |
6 Aug 2020 | USD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 16,600 |
5 Aug 2020 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 15,700 |
4 Aug 2020 | USD | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.1 (+10.42%) | 10,100 |
3 Aug 2020 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.09 (-8.57%) | 5,300 |
31 Jul 2020 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.02 (+1.94%) | 4,400 |
30 Jul 2020 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 19,700 |
29 Jul 2020 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 32,300 |