Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 0.85 | 0.886 | 0.8 | 0.86 | 0.86 | +0.06 (+7.50%) | 364,100 |
14 Sep 2020 | USD | 0.87 | 0.87 | 0.71 | 0.8 | 0.8 | -0.077 (-8.78%) | 1,423,000 |
11 Sep 2020 | USD | 0.998 | 0.998 | 0.8 | 0.877 | 0.877 | -0.183 (-17.26%) | 1,744,600 |
10 Sep 2020 | USD | 1.092 | 1.1 | 1.053 | 1.06 | 1.06 | -0.02 (-1.85%) | 151,600 |
9 Sep 2020 | USD | 1.084 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 168,200 |
8 Sep 2020 | USD | 1.095 | 1.12 | 1.03 | 1.07 | 1.07 | -0.05 (-4.46%) | 160,800 |
4 Sep 2020 | USD | 1.06 | 1.12 | 1.02 | 1.12 | 1.12 | +0.015 (+1.36%) | 184,000 |
3 Sep 2020 | USD | 1.135 | 1.15 | 1.07 | 1.105 | 1.105 | -0.055 (-4.74%) | 273,400 |
2 Sep 2020 | USD | 1.226 | 1.226 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 146,600 |
1 Sep 2020 | USD | 1.2 | 1.25 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 152,400 |
31 Aug 2020 | USD | 1.135 | 1.2 | 1.135 | 1.2 | 1.2 | +0.06 (+5.26%) | 167,400 |
28 Aug 2020 | USD | 1.083 | 1.15 | 1.081 | 1.14 | 1.14 | +0.08 (+7.55%) | 121,500 |
27 Aug 2020 | USD | 1.071 | 1.08 | 1.02 | 1.06 | 1.06 | +0.019 (+1.83%) | 77,800 |
26 Aug 2020 | USD | 0.994 | 1.08 | 0.989 | 1.041 | 1.041 | +0.011 (+1.07%) | 173,800 |
25 Aug 2020 | USD | 1.09 | 1.09 | 0.97 | 1.03 | 1.03 | -0.035 (-3.29%) | 418,200 |
24 Aug 2020 | USD | 1.118 | 1.135 | 1.04 | 1.065 | 1.065 | -0.045 (-4.05%) | 170,300 |
21 Aug 2020 | USD | 1.09 | 1.115 | 1.02 | 1.11 | 1.11 | +0.02 (+1.83%) | 318,400 |
20 Aug 2020 | USD | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 173,100 |
19 Aug 2020 | USD | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -0.09 (-7.69%) | 256,600 |
18 Aug 2020 | USD | 1.26 | 1.279 | 1.16 | 1.17 | 1.17 | -0.055 (-4.49%) | 121,700 |
17 Aug 2020 | USD | 1.08 | 1.27 | 1.08 | 1.225 | 1.225 | +0.078 (+6.80%) | 237,600 |
14 Aug 2020 | USD | 1.12 | 1.16 | 1.11 | 1.147 | 1.147 | -0.002 (-0.17%) | 207,000 |
13 Aug 2020 | USD | 1.127 | 1.17 | 1.09 | 1.149 | 1.149 | +0.026 (+2.32%) | 350,200 |
12 Aug 2020 | USD | 1.181 | 1.23 | 0.998 | 1.123 | 1.123 | -0.067 (-5.63%) | 704,600 |
11 Aug 2020 | USD | 1.21 | 1.26 | 1.14 | 1.19 | 1.19 | -0.095 (-7.39%) | 520,800 |
10 Aug 2020 | USD | 1.3 | 1.351 | 1.26 | 1.285 | 1.285 | -0.015 (-1.15%) | 235,100 |
7 Aug 2020 | USD | 1.33 | 1.33 | 1.221 | 1.3 | 1.3 | -0.024 (-1.81%) | 303,100 |
6 Aug 2020 | USD | 1.4 | 1.4 | 1.3 | 1.324 | 1.324 | -0.046 (-3.36%) | 337,300 |
5 Aug 2020 | USD | 1.31 | 1.466 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 276,900 |
4 Aug 2020 | USD | 1.31 | 1.38 | 1.26 | 1.38 | 1.38 | +0.07 (+5.34%) | 378,400 |