Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.42 | 1.46 | 1.41 | 1.42 | 8.52 | 0.0 (0.0%) | 117,253 |
14 Sep 2020 | USD | 1.43 | 1.4573 | 1.42 | 1.42 | 8.52 | 0.0 (0.0%) | 52,598 |
11 Sep 2020 | USD | 1.43 | 1.46 | 1.41 | 1.42 | 8.52 | -0.005 (-0.35%) | 94,915 |
10 Sep 2020 | USD | 1.41 | 1.44 | 1.41 | 1.425 | 8.55 | +0.015 (+1.06%) | 26,920 |
9 Sep 2020 | USD | 1.43 | 1.45 | 1.41 | 1.41 | 8.46 | -0.01 (-0.70%) | 71,273 |
8 Sep 2020 | USD | 1.49 | 1.4903 | 1.42 | 1.42 | 8.52 | -0.04 (-2.74%) | 85,628 |
4 Sep 2020 | USD | 1.46 | 1.48 | 1.41 | 1.46 | 8.76 | +0.01 (+0.69%) | 132,792 |
3 Sep 2020 | USD | 1.5 | 1.51 | 1.44 | 1.45 | 8.7 | -0.06 (-3.97%) | 124,011 |
2 Sep 2020 | USD | 1.54 | 1.54 | 1.49 | 1.51 | 9.06 | -0.03 (-1.95%) | 92,810 |
1 Sep 2020 | USD | 1.51 | 1.57 | 1.5 | 1.54 | 9.24 | +0.03 (+1.99%) | 52,289 |
31 Aug 2020 | USD | 1.58 | 1.58 | 1.51 | 1.51 | 9.06 | -0.07 (-4.43%) | 173,261 |
28 Aug 2020 | USD | 1.55 | 1.59 | 1.53 | 1.58 | 9.48 | +0.04 (+2.60%) | 141,025 |
27 Aug 2020 | USD | 1.54 | 1.57 | 1.48 | 1.54 | 9.24 | 0.0 (0.0%) | 262,599 |
26 Aug 2020 | USD | 1.54 | 1.57 | 1.5 | 1.54 | 9.24 | 0.0 (0.0%) | 198,905 |
25 Aug 2020 | USD | 1.54 | 1.5841 | 1.52 | 1.54 | 9.24 | -0.04 (-2.53%) | 208,119 |
24 Aug 2020 | USD | 1.6 | 1.64 | 1.56 | 1.58 | 9.48 | -0.02 (-1.25%) | 239,572 |
21 Aug 2020 | USD | 1.67 | 1.67 | 1.57 | 1.6 | 9.6 | -0.07 (-4.19%) | 253,176 |
20 Aug 2020 | USD | 1.65 | 1.69 | 1.65 | 1.67 | 10.02 | +0.02 (+1.21%) | 49,368 |
19 Aug 2020 | USD | 1.8 | 1.8 | 1.6 | 1.65 | 9.9 | -0.14 (-7.82%) | 438,479 |
18 Aug 2020 | USD | 1.86 | 1.89 | 1.7 | 1.79 | 10.74 | -0.14 (-7.25%) | 655,044 |
17 Aug 2020 | USD | 1.84 | 1.95 | 1.8 | 1.93 | 11.58 | +0.09 (+4.89%) | 794,041 |
14 Aug 2020 | USD | 1.76 | 1.84 | 1.74 | 1.84 | 11.04 | +0.08 (+4.55%) | 397,820 |
13 Aug 2020 | USD | 1.72 | 1.78 | 1.72 | 1.76 | 10.56 | +0.03 (+1.73%) | 548,290 |
12 Aug 2020 | USD | 1.72 | 1.73 | 1.68 | 1.73 | 10.38 | +0.03 (+1.76%) | 539,593 |
11 Aug 2020 | USD | 1.61 | 1.7 | 1.58 | 1.7 | 10.2 | +0.13 (+8.28%) | 756,216 |
10 Aug 2020 | USD | 1.54 | 1.8 | 1.52 | 1.57 | 9.42 | +0.07 (+4.67%) | 3,133,396 |
7 Aug 2020 | USD | 1.46 | 1.51 | 1.46 | 1.5 | 9 | 0.0 (0.0%) | 153,900 |
6 Aug 2020 | USD | 1.48 | 1.5 | 1.45 | 1.5 | 9 | +0.05 (+3.45%) | 298,753 |
5 Aug 2020 | USD | 1.51 | 1.52 | 1.45 | 1.45 | 8.7 | -0.04 (-2.68%) | 178,578 |
4 Aug 2020 | USD | 1.47 | 1.5 | 1.46 | 1.49 | 8.94 | +0.03 (+2.05%) | 193,862 |