Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 0.82 | 0.82 | 0.76 | 0.79 | 6.32 | -0.04 (-4.82%) | 316,700 |
28 Aug 2020 | USD | 0.85 | 0.86 | 0.81 | 0.83 | 6.64 | +0.01 (+1.22%) | 98,900 |
27 Aug 2020 | USD | 0.85 | 0.88 | 0.81 | 0.82 | 6.56 | -0.04 (-4.65%) | 310,700 |
26 Aug 2020 | USD | 0.82 | 0.96 | 0.8 | 0.86 | 6.88 | +0.04 (+4.88%) | 698,200 |
25 Aug 2020 | USD | 0.81 | 0.87 | 0.81 | 0.82 | 6.56 | +0.01 (+1.23%) | 97,000 |
24 Aug 2020 | USD | 0.83 | 0.83 | 0.8 | 0.81 | 6.48 | -0.02 (-2.41%) | 79,700 |
21 Aug 2020 | USD | 0.81 | 0.85 | 0.77 | 0.83 | 6.64 | -0.01 (-1.19%) | 652,800 |
20 Aug 2020 | USD | 0.88 | 0.88 | 0.82 | 0.84 | 6.72 | -0.05 (-5.62%) | 132,800 |
19 Aug 2020 | USD | 0.88 | 0.9 | 0.85 | 0.89 | 7.12 | +0.01 (+1.14%) | 149,000 |
18 Aug 2020 | USD | 0.9 | 0.92 | 0.76 | 0.88 | 7.04 | -0.06 (-6.38%) | 442,800 |
17 Aug 2020 | USD | 0.99 | 0.99 | 0.91 | 0.94 | 7.52 | -0.07 (-6.93%) | 417,400 |
14 Aug 2020 | USD | 1 | 1.01 | 0.98 | 1.01 | 8.08 | +0.01 (+1%) | 284,000 |
13 Aug 2020 | USD | 1 | 1.01 | 0.98 | 1 | 8 | -0.01 (-0.99%) | 209,200 |
12 Aug 2020 | USD | 1.02 | 1.03 | 1 | 1.01 | 8.08 | -0.01 (-0.98%) | 281,100 |
11 Aug 2020 | USD | 1.02 | 1.04 | 0.99 | 1.02 | 8.16 | -0.02 (-1.92%) | 308,800 |
10 Aug 2020 | USD | 1.03 | 1.04 | 0.98 | 1.04 | 8.32 | +0.02 (+1.96%) | 706,300 |
7 Aug 2020 | USD | 1 | 1.04 | 0.98 | 1.02 | 8.16 | -0.01 (-0.97%) | 583,500 |
6 Aug 2020 | USD | 1.13 | 1.13 | 0.98 | 1.03 | 8.24 | -0.24 (-18.90%) | 1,788,000 |
5 Aug 2020 | USD | 1.3 | 1.32 | 1.21 | 1.27 | 10.16 | 0.0 (0.0%) | 411,000 |
4 Aug 2020 | USD | 1.31 | 1.31 | 1.24 | 1.27 | 10.16 | +0.03 (+2.42%) | 96,500 |
3 Aug 2020 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 9.92 | -0.04 (-3.13%) | 188,700 |
31 Jul 2020 | USD | 1.34 | 1.34 | 1.23 | 1.28 | 10.24 | -0.03 (-2.29%) | 215,400 |
30 Jul 2020 | USD | 1.21 | 1.32 | 1.21 | 1.31 | 10.48 | +0.08 (+6.51%) | 501,578 |
29 Jul 2020 | USD | 1.2 | 1.24 | 1.2 | 1.2299 | 9.8392 | +0.03 (+2.48%) | 88,493 |
28 Jul 2020 | USD | 1.17 | 1.235 | 1.16 | 1.2001 | 9.6008 | +0.04 (+3.46%) | 219,311 |
27 Jul 2020 | USD | 1.15 | 1.19 | 1.14 | 1.16 | 9.28 | +0.01 (+0.87%) | 106,982 |
24 Jul 2020 | USD | 1.18 | 1.2 | 1.13 | 1.15 | 9.2 | 0.0 (0.0%) | 154,814 |
23 Jul 2020 | USD | 1.11 | 1.2 | 1.11 | 1.15 | 9.2 | +0.03 (+2.68%) | 250,106 |
22 Jul 2020 | USD | 1.0981 | 1.14 | 1.07 | 1.12 | 8.96 | +0.005 (+0.45%) | 202,861 |
21 Jul 2020 | USD | 1.14 | 1.33 | 1.09 | 1.115 | 8.92 | -0.025 (-2.18%) | 865,503 |