Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 1 | 1.06 | 0.9045 | 0.94 | 0.94 | +0.03 (+3.30%) | 223,736 |
7 Oct 2020 | USD | 0.9 | 0.9598 | 0.86 | 0.91 | 0.91 | -0.06 (-6.19%) | 57,212 |
6 Oct 2020 | USD | 1.08 | 1.1 | 0.94 | 0.97 | 0.97 | -0.04 (-3.96%) | 50,332 |
5 Oct 2020 | USD | 1.1 | 1.13 | 1 | 1.01 | 1.01 | -0.06 (-5.60%) | 38,190 |
2 Oct 2020 | USD | 1.0501 | 1.09 | 0.91 | 1.0699 | 1.0699 | -0.025 (-2.28%) | 40,824 |
1 Oct 2020 | USD | 1.16 | 1.23 | 1.05 | 1.0949 | 1.0949 | +0.005 (+0.45%) | 110,202 |
30 Sep 2020 | USD | 1 | 1.17 | 0.965 | 1.09 | 1.09 | +0.09 (+9%) | 349,815 |
29 Sep 2020 | USD | 0.85 | 1 | 0.8 | 1 | 1 | +0.2 (+25%) | 151,176 |
28 Sep 2020 | USD | 0.829 | 0.85 | 0.795 | 0.8 | 0.8 | +0.01 (+1.27%) | 32,943 |
25 Sep 2020 | USD | 0.85 | 0.8516 | 0.785 | 0.79 | 0.79 | -0.02 (-2.47%) | 14,026 |
24 Sep 2020 | USD | 0.86 | 0.8601 | 0.69 | 0.81 | 0.81 | -0.07 (-7.95%) | 48,596 |
23 Sep 2020 | USD | 0.9 | 0.9398 | 0.81 | 0.88 | 0.88 | -0.015 (-1.68%) | 14,442 |
22 Sep 2020 | USD | 0.9495 | 0.95 | 0.8649 | 0.895 | 0.895 | -0.035 (-3.76%) | 26,347 |
21 Sep 2020 | USD | 0.9 | 0.95 | 0.84 | 0.93 | 0.93 | +0.05 (+5.68%) | 74,337 |
18 Sep 2020 | USD | 0.89 | 0.93 | 0.85 | 0.88 | 0.88 | -0.019 (-2.11%) | 49,553 |
17 Sep 2020 | USD | 0.89 | 0.899 | 0.85 | 0.899 | 0.899 | +0.011 (+1.30%) | 91,182 |
16 Sep 2020 | USD | 0.83 | 0.9 | 0.8 | 0.8875 | 0.8875 | -0.001 (-0.08%) | 43,082 |
15 Sep 2020 | USD | 0.9 | 0.9 | 0.8 | 0.8882 | 0.8882 | +0.038 (+4.49%) | 65,213 |
14 Sep 2020 | USD | 0.85 | 0.9 | 0.76 | 0.85 | 0.85 | 0.0 (0.0%) | 81,036 |
11 Sep 2020 | USD | 0.9 | 0.945 | 0.75 | 0.85 | 0.85 | -0.05 (-5.56%) | 44,422 |
10 Sep 2020 | USD | 0.891 | 0.94 | 0.88 | 0.9 | 0.9 | +0.05 (+5.88%) | 78,224 |
9 Sep 2020 | USD | 0.84 | 0.92 | 0.75 | 0.85 | 0.85 | +0.01 (+1.19%) | 46,871 |
8 Sep 2020 | USD | 0.8 | 0.91 | 0.7599 | 0.84 | 0.84 | +0.06 (+7.69%) | 64,784 |
4 Sep 2020 | USD | 0.69 | 0.85 | 0.69 | 0.78 | 0.78 | +0.1 (+14.71%) | 205,873 |
3 Sep 2020 | USD | 0.61 | 0.68 | 0.6 | 0.68 | 0.68 | +0.1 (+17.24%) | 134,102 |
2 Sep 2020 | USD | 0.6 | 0.6105 | 0.58 | 0.58 | 0.58 | +0.029 (+5.26%) | 95,358 |
1 Sep 2020 | USD | 0.58 | 0.6 | 0.55 | 0.551 | 0.551 | -0.015 (-2.68%) | 48,750 |
31 Aug 2020 | USD | 0.6 | 0.6 | 0.553 | 0.5662 | 0.5662 | 0.0 (0.0%) | 12,300 |
28 Aug 2020 | USD | 0.62 | 0.62 | 0.56 | 0.5662 | 0.5662 | +0.026 (+4.85%) | 210,815 |
27 Aug 2020 | USD | 0.53 | 0.571 | 0.45 | 0.54 | 0.54 | +0.01 (+1.89%) | 257,010 |