Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | USD | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 13,800 |
23 Oct 2020 | USD | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 15,700 |
22 Oct 2020 | USD | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 36,900 |
21 Oct 2020 | USD | 1.53 | 1.55 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 12,800 |
20 Oct 2020 | USD | 1.6 | 1.6 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 15,800 |
19 Oct 2020 | USD | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 14,200 |
16 Oct 2020 | USD | 1.53 | 1.6 | 1.53 | 1.58 | 1.58 | +0.01 (+0.64%) | 14,200 |
15 Oct 2020 | USD | 1.59 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 29,000 |
14 Oct 2020 | USD | 1.58 | 1.71 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 78,700 |
13 Oct 2020 | USD | 1.6 | 1.6 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 10,300 |
12 Oct 2020 | USD | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 19,200 |
9 Oct 2020 | USD | 1.65 | 1.7 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 71,800 |
8 Oct 2020 | USD | 1.6 | 1.6 | 1.51 | 1.6 | 1.6 | +0.05 (+3.23%) | 19,000 |
7 Oct 2020 | USD | 1.53 | 1.59 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 9,900 |
6 Oct 2020 | USD | 1.53 | 1.59 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 8,800 |
5 Oct 2020 | USD | 1.5 | 1.57 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 6,300 |
2 Oct 2020 | USD | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,800 |
1 Oct 2020 | USD | 1.57 | 1.6 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,700 |
30 Sep 2020 | USD | 1.54 | 1.6 | 1.54 | 1.56 | 1.56 | -0.07 (-4.29%) | 4,600 |
29 Sep 2020 | USD | 1.56 | 1.66 | 1.56 | 1.63 | 1.63 | +0.09 (+5.84%) | 6,400 |
28 Sep 2020 | USD | 1.56 | 1.58 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 7,500 |
25 Sep 2020 | USD | 1.6 | 1.6 | 1.48 | 1.56 | 1.56 | +0.02 (+1.30%) | 8,500 |
24 Sep 2020 | USD | 1.51 | 1.59 | 1.5 | 1.54 | 1.54 | +0.07 (+4.76%) | 11,900 |
23 Sep 2020 | USD | 1.5 | 1.63 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 5,900 |
22 Sep 2020 | USD | 1.5 | 1.65 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 9,500 |
21 Sep 2020 | USD | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -0.1 (-6.13%) | 24,500 |
18 Sep 2020 | USD | 1.7 | 1.73 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 30,100 |
17 Sep 2020 | USD | 1.77 | 1.77 | 1.61 | 1.7 | 1.7 | 0.0 (0.0%) | 14,600 |
16 Sep 2020 | USD | 1.73 | 1.73 | 1.61 | 1.7 | 1.7 | +0.01 (+0.59%) | 13,200 |
15 Sep 2020 | USD | 1.75 | 1.77 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 10,200 |