Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | USD | 1.02 | 1.03 | 0.91 | 0.96 | 7.68 | -0.06 (-5.88%) | 1,480,600 |
12 Oct 2020 | USD | 1.13 | 1.14 | 1 | 1.02 | 8.16 | -0.08 (-7.27%) | 1,025,000 |
9 Oct 2020 | USD | 1.05 | 1.16 | 1.03 | 1.1 | 8.8 | +0.02 (+1.85%) | 3,090,800 |
8 Oct 2020 | USD | 1.04 | 1.23 | 1 | 1.08 | 8.64 | -0.14 (-11.48%) | 3,517,100 |
7 Oct 2020 | USD | 0.85 | 1.33 | 0.83 | 1.22 | 9.76 | +0.39 (+46.99%) | 10,383,900 |
6 Oct 2020 | USD | 0.82 | 0.88 | 0.81 | 0.83 | 6.64 | +0.02 (+2.47%) | 135,600 |
5 Oct 2020 | USD | 0.82 | 0.84 | 0.8 | 0.81 | 6.48 | -0.02 (-2.41%) | 60,900 |
2 Oct 2020 | USD | 0.82 | 0.85 | 0.77 | 0.83 | 6.64 | -0.04 (-4.60%) | 53,400 |
1 Oct 2020 | USD | 0.87 | 0.87 | 0.81 | 0.87 | 6.96 | +0.01 (+1.16%) | 42,800 |
30 Sep 2020 | USD | 0.88 | 0.89 | 0.81 | 0.86 | 6.88 | -0.04 (-4.44%) | 211,400 |
29 Sep 2020 | USD | 0.84 | 0.91 | 0.8 | 0.9 | 7.2 | +0.1 (+12.50%) | 753,100 |
28 Sep 2020 | USD | 0.78 | 0.82 | 0.78 | 0.8 | 6.4 | +0.06 (+8.11%) | 61,300 |
25 Sep 2020 | USD | 0.74 | 0.76 | 0.74 | 0.74 | 5.92 | +0.01 (+1.37%) | 58,400 |
24 Sep 2020 | USD | 0.76 | 0.8 | 0.69 | 0.73 | 5.84 | -0.03 (-3.95%) | 127,000 |
23 Sep 2020 | USD | 0.8 | 0.81 | 0.75 | 0.76 | 6.08 | -0.05 (-6.17%) | 30,700 |
22 Sep 2020 | USD | 0.8 | 0.82 | 0.79 | 0.81 | 6.48 | 0.0 (0.0%) | 38,300 |
21 Sep 2020 | USD | 0.85 | 0.85 | 0.79 | 0.81 | 6.48 | -0.05 (-5.81%) | 123,900 |
18 Sep 2020 | USD | 0.86 | 0.89 | 0.85 | 0.86 | 6.88 | -0.01 (-1.15%) | 43,600 |
17 Sep 2020 | USD | 0.84 | 0.89 | 0.84 | 0.87 | 6.96 | +0.03 (+3.57%) | 55,200 |
16 Sep 2020 | USD | 0.84 | 0.88 | 0.84 | 0.84 | 6.72 | 0.0 (0.0%) | 24,600 |
15 Sep 2020 | USD | 0.84 | 0.88 | 0.82 | 0.84 | 6.72 | +0.02 (+2.44%) | 54,000 |
14 Sep 2020 | USD | 0.82 | 0.84 | 0.8 | 0.82 | 6.56 | -0.02 (-2.38%) | 131,300 |
11 Sep 2020 | USD | 0.88 | 0.93 | 0.84 | 0.84 | 6.72 | -0.09 (-9.68%) | 223,100 |
10 Sep 2020 | USD | 0.83 | 0.98 | 0.8 | 0.93 | 7.44 | +0.1 (+12.05%) | 651,700 |
9 Sep 2020 | USD | 0.85 | 0.85 | 0.8 | 0.83 | 6.64 | +0.02 (+2.47%) | 192,000 |
8 Sep 2020 | USD | 0.78 | 0.86 | 0.75 | 0.81 | 6.48 | 0.0 (0.0%) | 234,200 |
4 Sep 2020 | USD | 0.79 | 0.81 | 0.73 | 0.81 | 6.48 | +0.021 (+2.73%) | 136,500 |
3 Sep 2020 | USD | 0.7935 | 0.8097 | 0.7805 | 0.7885 | 6.308 | -0.021 (-2.65%) | 91,656 |
2 Sep 2020 | USD | 0.82 | 0.84 | 0.78 | 0.81 | 6.48 | -0.01 (-1.22%) | 104,000 |
1 Sep 2020 | USD | 0.8 | 0.82 | 0.8 | 0.82 | 6.56 | +0.03 (+3.80%) | 103,600 |