Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 0.4419 | 0.4419 | 0.4263 | 0.435 | 6.96 | -0.003 (-0.57%) | 123,100 |
19 Oct 2020 | USD | 0.4619 | 0.4619 | 0.4331 | 0.4375 | 7 | -0.019 (-4.25%) | 110,500 |
16 Oct 2020 | USD | 0.4581 | 0.4719 | 0.4538 | 0.4569 | 7.3104 | -0.005 (-1.08%) | 59,700 |
15 Oct 2020 | USD | 0.4538 | 0.4638 | 0.4425 | 0.4619 | 7.3904 | +0.003 (+0.68%) | 108,900 |
14 Oct 2020 | USD | 0.4813 | 0.4813 | 0.4588 | 0.4588 | 7.3408 | -0.021 (-4.30%) | 163,200 |
13 Oct 2020 | USD | 0.46 | 0.485 | 0.4569 | 0.4794 | 7.6704 | +0.014 (+3.10%) | 119,600 |
12 Oct 2020 | USD | 0.4719 | 0.4763 | 0.4494 | 0.465 | 7.44 | -0.006 (-1.34%) | 82,300 |
9 Oct 2020 | USD | 0.4631 | 0.4744 | 0.4575 | 0.4713 | 7.5408 | +0.011 (+2.46%) | 100,600 |
8 Oct 2020 | USD | 0.4869 | 0.4869 | 0.4556 | 0.46 | 7.36 | -0.018 (-3.79%) | 80,900 |
7 Oct 2020 | USD | 0.4613 | 0.48 | 0.45 | 0.4781 | 7.6496 | +0.021 (+4.64%) | 135,200 |
6 Oct 2020 | USD | 0.4463 | 0.4669 | 0.445 | 0.4569 | 7.3104 | +0.014 (+3.25%) | 145,300 |
5 Oct 2020 | USD | 0.4288 | 0.4431 | 0.4213 | 0.4425 | 7.08 | +0.018 (+4.26%) | 201,400 |
2 Oct 2020 | USD | 0.4238 | 0.4356 | 0.4175 | 0.4244 | 6.7904 | -0.008 (-1.87%) | 141,100 |
1 Oct 2020 | USD | 0.425 | 0.4375 | 0.4194 | 0.4325 | 6.92 | +0.007 (+1.76%) | 116,600 |
30 Sep 2020 | USD | 0.4406 | 0.4406 | 0.4194 | 0.425 | 6.8 | -0.003 (-0.58%) | 145,300 |
29 Sep 2020 | USD | 0.4425 | 0.4469 | 0.42 | 0.4275 | 6.84 | +0.003 (+0.59%) | 98,000 |
28 Sep 2020 | USD | 0.4413 | 0.4413 | 0.4181 | 0.425 | 6.8 | -0.011 (-2.59%) | 117,000 |
25 Sep 2020 | USD | 0.4263 | 0.44 | 0.4244 | 0.4363 | 6.9808 | +0.013 (+2.95%) | 119,100 |
24 Sep 2020 | USD | 0.4175 | 0.425 | 0.4031 | 0.4238 | 6.7808 | +0.003 (+0.76%) | 261,400 |
23 Sep 2020 | USD | 0.4769 | 0.4769 | 0.4188 | 0.4206 | 6.7296 | -0.027 (-6.01%) | 163,500 |
22 Sep 2020 | USD | 0.4669 | 0.4669 | 0.4388 | 0.4475 | 7.16 | -0.009 (-1.93%) | 123,400 |
21 Sep 2020 | USD | 0.4706 | 0.4956 | 0.4513 | 0.4563 | 7.3008 | -0.026 (-5.43%) | 224,900 |
18 Sep 2020 | USD | 0.5081 | 0.5144 | 0.4669 | 0.4825 | 7.72 | -0.019 (-3.87%) | 773,700 |
17 Sep 2020 | USD | 0.4994 | 0.515 | 0.4719 | 0.5019 | 8.0304 | -0.008 (-1.59%) | 165,500 |
16 Sep 2020 | USD | 0.505 | 0.5188 | 0.4981 | 0.51 | 8.16 | +0.01 (+2%) | 167,500 |
15 Sep 2020 | USD | 0.4925 | 0.5044 | 0.4869 | 0.5 | 8 | +0.014 (+2.97%) | 184,400 |
14 Sep 2020 | USD | 0.4469 | 0.4869 | 0.4469 | 0.4856 | 7.7696 | +0.038 (+8.51%) | 276,800 |
11 Sep 2020 | USD | 0.4475 | 0.4525 | 0.4344 | 0.4475 | 7.16 | +0.001 (+0.13%) | 168,400 |
10 Sep 2020 | USD | 0.4475 | 0.4594 | 0.4381 | 0.4469 | 7.1504 | 0.0 (0.0%) | 157,100 |
9 Sep 2020 | USD | 0.4456 | 0.4619 | 0.4363 | 0.4469 | 7.1504 | +0.008 (+1.85%) | 181,000 |