Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 0.9 | 0.9 | 0.79 | 0.85 | 0.85 | +0.04 (+4.94%) | 393,800 |
28 Aug 2020 | USD | 0.83 | 0.85 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 217,900 |
27 Aug 2020 | USD | 0.91 | 0.91 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 201,100 |
26 Aug 2020 | USD | 0.75 | 0.81 | 0.73 | 0.81 | 0.81 | +0.09 (+12.50%) | 144,600 |
25 Aug 2020 | USD | 0.75 | 0.75 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 204,500 |
24 Aug 2020 | USD | 0.74 | 0.79 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 234,000 |
21 Aug 2020 | USD | 0.83 | 0.84 | 0.75 | 0.76 | 0.76 | -0.06 (-7.32%) | 505,000 |
20 Aug 2020 | USD | 0.89 | 0.9 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 426,600 |
19 Aug 2020 | USD | 0.81 | 0.86 | 0.7 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,617,300 |
18 Aug 2020 | USD | 0.82 | 0.86 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 301,700 |
17 Aug 2020 | USD | 0.81 | 0.88 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 446,700 |
14 Aug 2020 | USD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 135,800 |
13 Aug 2020 | USD | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 250,200 |
12 Aug 2020 | USD | 0.68 | 0.77 | 0.68 | 0.74 | 0.74 | +0.02 (+2.78%) | 285,100 |
11 Aug 2020 | USD | 0.66 | 0.77 | 0.66 | 0.72 | 0.72 | -0.06 (-7.69%) | 469,300 |
10 Aug 2020 | USD | 0.68 | 0.79 | 0.68 | 0.78 | 0.78 | +0.09 (+13.04%) | 455,000 |
7 Aug 2020 | USD | 0.7 | 0.7 | 0.64 | 0.69 | 0.69 | 0.0 (0.0%) | 309,300 |
6 Aug 2020 | USD | 0.77 | 0.78 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 346,200 |
5 Aug 2020 | USD | 0.79 | 0.79 | 0.69 | 0.71 | 0.71 | -0.03 (-4.05%) | 350,700 |
4 Aug 2020 | USD | 0.74 | 0.79 | 0.69 | 0.74 | 0.74 | +0.01 (+1.37%) | 551,400 |
3 Aug 2020 | USD | 0.7 | 0.74 | 0.63 | 0.73 | 0.73 | +0.07 (+10.61%) | 565,700 |
31 Jul 2020 | USD | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | +0.06 (+10.00%) | 313,800 |
30 Jul 2020 | USD | 0.62 | 0.65 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 488,200 |
29 Jul 2020 | USD | 0.65 | 0.68 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 747,700 |
28 Jul 2020 | USD | 0.75 | 0.75 | 0.61 | 0.62 | 0.62 | -0.1 (-13.89%) | 1,007,800 |
27 Jul 2020 | USD | 0.75 | 0.82 | 0.71 | 0.72 | 0.72 | +0.04 (+5.88%) | 586,000 |
24 Jul 2020 | USD | 0.68 | 0.72 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 316,600 |
23 Jul 2020 | USD | 0.69 | 0.75 | 0.63 | 0.65 | 0.65 | -0.03 (-4.41%) | 255,900 |
22 Jul 2020 | USD | 0.75 | 0.75 | 0.67 | 0.68 | 0.68 | +0.03 (+4.62%) | 496,900 |
21 Jul 2020 | USD | 0.6 | 0.7 | 0.57 | 0.65 | 0.65 | +0.09 (+16.07%) | 676,400 |