Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 0.651 | 0.651 | 0.56 | 0.574 | 0.574 | -0.073 (-11.28%) | 505,600 |
26 Oct 2020 | USD | 0.685 | 0.705 | 0.645 | 0.647 | 0.647 | -0.063 (-8.87%) | 300,400 |
23 Oct 2020 | USD | 0.719 | 0.729 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 105,400 |
22 Oct 2020 | USD | 0.735 | 0.766 | 0.707 | 0.72 | 0.72 | -0.03 (-4%) | 107,000 |
21 Oct 2020 | USD | 0.77 | 0.777 | 0.75 | 0.75 | 0.75 | +0.001 (+0.13%) | 103,900 |
20 Oct 2020 | USD | 0.76 | 0.765 | 0.745 | 0.749 | 0.749 | -0.011 (-1.45%) | 104,000 |
19 Oct 2020 | USD | 0.78 | 0.794 | 0.756 | 0.76 | 0.76 | -0.02 (-2.56%) | 194,100 |
16 Oct 2020 | USD | 0.813 | 0.813 | 0.777 | 0.78 | 0.78 | -0.03 (-3.70%) | 81,100 |
15 Oct 2020 | USD | 0.839 | 0.839 | 0.753 | 0.81 | 0.81 | -0.007 (-0.86%) | 104,300 |
14 Oct 2020 | USD | 0.848 | 0.86 | 0.79 | 0.817 | 0.817 | -0.025 (-2.97%) | 106,600 |
13 Oct 2020 | USD | 0.8 | 0.864 | 0.785 | 0.842 | 0.842 | -0.008 (-0.94%) | 149,600 |
12 Oct 2020 | USD | 0.954 | 0.954 | 0.82 | 0.85 | 0.85 | +0.045 (+5.59%) | 149,500 |
9 Oct 2020 | USD | 0.742 | 0.828 | 0.742 | 0.805 | 0.805 | +0.088 (+12.27%) | 382,800 |
8 Oct 2020 | USD | 0.735 | 0.77 | 0.708 | 0.717 | 0.717 | -0.017 (-2.32%) | 84,500 |
7 Oct 2020 | USD | 0.696 | 0.743 | 0.696 | 0.734 | 0.734 | +0.044 (+6.38%) | 173,500 |
6 Oct 2020 | USD | 0.766 | 0.766 | 0.69 | 0.69 | 0.69 | -0.056 (-7.51%) | 245,100 |
5 Oct 2020 | USD | 0.797 | 0.797 | 0.734 | 0.746 | 0.746 | +0.009 (+1.22%) | 210,600 |
2 Oct 2020 | USD | 0.745 | 0.786 | 0.711 | 0.737 | 0.737 | -0.014 (-1.86%) | 277,200 |
1 Oct 2020 | USD | 0.74 | 0.77 | 0.74 | 0.751 | 0.751 | +0.004 (+0.54%) | 151,900 |
30 Sep 2020 | USD | 0.797 | 0.797 | 0.721 | 0.747 | 0.747 | -0.041 (-5.20%) | 315,900 |
29 Sep 2020 | USD | 0.838 | 0.85 | 0.768 | 0.788 | 0.788 | -0.048 (-5.74%) | 383,200 |
28 Sep 2020 | USD | 0.845 | 0.865 | 0.81 | 0.836 | 0.836 | -0.005 (-0.59%) | 113,500 |
25 Sep 2020 | USD | 0.823 | 0.856 | 0.782 | 0.841 | 0.841 | +0.035 (+4.34%) | 375,300 |
24 Sep 2020 | USD | 0.825 | 0.845 | 0.75 | 0.806 | 0.806 | +0.02 (+2.54%) | 273,000 |
23 Sep 2020 | USD | 0.888 | 0.888 | 0.781 | 0.786 | 0.786 | -0.13 (-14.19%) | 662,800 |
22 Sep 2020 | USD | 0.908 | 0.93 | 0.86 | 0.916 | 0.916 | +0.029 (+3.27%) | 152,900 |
21 Sep 2020 | USD | 0.855 | 0.94 | 0.827 | 0.887 | 0.887 | -0.078 (-8.08%) | 608,000 |
18 Sep 2020 | USD | 0.778 | 0.98 | 0.778 | 0.965 | 0.965 | +0.187 (+24.04%) | 816,100 |
17 Sep 2020 | USD | 0.77 | 0.806 | 0.73 | 0.778 | 0.778 | -0.046 (-5.58%) | 571,800 |
16 Sep 2020 | USD | 0.89 | 0.899 | 0.815 | 0.824 | 0.824 | -0.036 (-4.19%) | 165,100 |