Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.9 | 0.95 | 0.82 | 0.95 | 0.95 | +0.11 (+13.14%) | 432,607 |
4 Sep 2020 | USD | 0.8241 | 0.84 | 0.81 | 0.8397 | 0.8397 | +0.015 (+1.78%) | 138,275 |
3 Sep 2020 | USD | 0.8458 | 0.85 | 0.78 | 0.825 | 0.825 | -0.005 (-0.60%) | 101,464 |
2 Sep 2020 | USD | 0.83 | 0.85 | 0.76 | 0.83 | 0.83 | 0.0 (0.0%) | 70,790 |
1 Sep 2020 | USD | 0.8499 | 0.85 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 76,729 |
31 Aug 2020 | USD | 0.794 | 0.83 | 0.7508 | 0.81 | 0.81 | 0.0 (0.0%) | 153,137 |
28 Aug 2020 | USD | 0.8 | 0.83 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 17,730 |
27 Aug 2020 | USD | 0.84 | 0.8503 | 0.798 | 0.83 | 0.83 | +0.04 (+5.06%) | 120,437 |
26 Aug 2020 | USD | 0.749 | 0.8399 | 0.749 | 0.79 | 0.79 | +0.055 (+7.48%) | 99,179 |
25 Aug 2020 | USD | 0.78 | 0.8001 | 0.69 | 0.735 | 0.735 | -0.045 (-5.77%) | 37,631 |
24 Aug 2020 | USD | 0.675 | 0.78 | 0.675 | 0.78 | 0.78 | +0.03 (+4%) | 59,487 |
21 Aug 2020 | USD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.06 (+8.70%) | 73,997 |
20 Aug 2020 | USD | 0.68 | 0.7129 | 0.6699 | 0.69 | 0.69 | -0.04 (-5.48%) | 76,272 |
19 Aug 2020 | USD | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 74,551 |
18 Aug 2020 | USD | 0.72 | 0.755 | 0.68 | 0.7 | 0.7 | -0.05 (-6.67%) | 112,487 |
17 Aug 2020 | USD | 0.765 | 0.798 | 0.7399 | 0.75 | 0.75 | -0.03 (-3.85%) | 36,811 |
14 Aug 2020 | USD | 0.7 | 0.8447 | 0.69 | 0.78 | 0.78 | -0.125 (-13.81%) | 419,995 |
13 Aug 2020 | USD | 0.99 | 0.99 | 0.8897 | 0.905 | 0.905 | -0.025 (-2.68%) | 98,492 |
12 Aug 2020 | USD | 0.835 | 0.95 | 0.805 | 0.9299 | 0.9299 | +0.1 (+12.02%) | 95,984 |
11 Aug 2020 | USD | 0.82 | 0.86 | 0.8 | 0.8301 | 0.8301 | +0.06 (+7.82%) | 216,790 |
10 Aug 2020 | USD | 0.745 | 0.78 | 0.72 | 0.7699 | 0.7699 | -0 (-0.01%) | 53,851 |
7 Aug 2020 | USD | 0.71 | 0.79 | 0.71 | 0.77 | 0.77 | +0.04 (+5.48%) | 76,870 |
6 Aug 2020 | USD | 0.73 | 0.7451 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 59,868 |
5 Aug 2020 | USD | 0.76 | 0.8 | 0.6999 | 0.73 | 0.73 | -0.03 (-3.95%) | 52,159 |
4 Aug 2020 | USD | 0.75 | 0.79 | 0.705 | 0.76 | 0.76 | -0.02 (-2.56%) | 22,836 |
3 Aug 2020 | USD | 0.725 | 0.7999 | 0.72 | 0.78 | 0.78 | +0.03 (+3.99%) | 56,983 |
31 Jul 2020 | USD | 0.7205 | 0.7501 | 0.7198 | 0.7501 | 0.7501 | -0.02 (-2.60%) | 41,500 |
30 Jul 2020 | USD | 0.7203 | 0.85 | 0.7198 | 0.7701 | 0.7701 | -0.01 (-1.27%) | 147,765 |
29 Jul 2020 | USD | 0.73 | 0.7909 | 0.69 | 0.78 | 0.78 | +0.021 (+2.83%) | 62,822 |
28 Jul 2020 | USD | 0.75 | 0.83 | 0.72 | 0.7585 | 0.7585 | -0.012 (-1.51%) | 74,437 |