Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 1.73 | 1.77 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 11,700 |
11 Sep 2020 | USD | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | +0.07 (+4.24%) | 8,000 |
10 Sep 2020 | USD | 1.64 | 1.72 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 12,200 |
9 Sep 2020 | USD | 1.51 | 1.71 | 1.51 | 1.64 | 1.64 | +0.01 (+0.61%) | 16,100 |
8 Sep 2020 | USD | 1.45 | 1.65 | 1.45 | 1.63 | 1.63 | +0.11 (+7.24%) | 18,700 |
4 Sep 2020 | USD | 1.46 | 1.6 | 1.46 | 1.52 | 1.52 | -0.03 (-1.94%) | 38,100 |
3 Sep 2020 | USD | 1.65 | 1.66 | 1.49 | 1.55 | 1.55 | -0.07 (-4.32%) | 16,500 |
2 Sep 2020 | USD | 1.64 | 1.72 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 25,100 |
1 Sep 2020 | USD | 1.45 | 1.7 | 1.45 | 1.65 | 1.65 | +0.09 (+5.77%) | 73,100 |
31 Aug 2020 | USD | 1.63 | 1.73 | 1.51 | 1.56 | 1.56 | -0.1 (-6.02%) | 41,400 |
28 Aug 2020 | USD | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 12,200 |
27 Aug 2020 | USD | 1.7 | 1.74 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,800 |
26 Aug 2020 | USD | 1.69 | 1.71 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 4,200 |
25 Aug 2020 | USD | 1.62 | 1.78 | 1.62 | 1.73 | 1.73 | +0.06 (+3.59%) | 12,200 |
24 Aug 2020 | USD | 1.82 | 1.83 | 1.67 | 1.67 | 1.67 | -0.16 (-8.74%) | 51,800 |
21 Aug 2020 | USD | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 24,100 |
20 Aug 2020 | USD | 1.79 | 1.87 | 1.73 | 1.86 | 1.86 | +0.06 (+3.33%) | 20,000 |
19 Aug 2020 | USD | 1.76 | 1.89 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 23,500 |
18 Aug 2020 | USD | 1.86 | 1.87 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,400 |
17 Aug 2020 | USD | 1.79 | 1.89 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 34,200 |
14 Aug 2020 | USD | 1.79 | 1.93 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 118,700 |
13 Aug 2020 | USD | 1.43 | 1.84 | 1.43 | 1.79 | 1.79 | -0.02 (-1.10%) | 38,400 |
12 Aug 2020 | USD | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 32,000 |
11 Aug 2020 | USD | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 84,100 |
10 Aug 2020 | USD | 1.87 | 1.89 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 40,700 |
7 Aug 2020 | USD | 1.82 | 1.86 | 1.77 | 1.84 | 1.84 | 0.0 (0.0%) | 44,800 |
6 Aug 2020 | USD | 1.76 | 1.84 | 1.7 | 1.84 | 1.84 | +0.03 (+1.66%) | 33,300 |
5 Aug 2020 | USD | 1.65 | 1.86 | 1.57 | 1.81 | 1.81 | -0.05 (-2.69%) | 101,800 |
4 Aug 2020 | USD | 2 | 2.05 | 1.81 | 1.86 | 1.86 | +0.14 (+8.14%) | 404,500 |
3 Aug 2020 | USD | 1.74 | 1.82 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 50,700 |