Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.22 | 1.2999 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 84,234 |
14 Sep 2020 | USD | 1.24 | 1.275 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 58,167 |
11 Sep 2020 | USD | 1.18 | 1.25 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 10,442 |
10 Sep 2020 | USD | 1.244 | 1.244 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 14,979 |
9 Sep 2020 | USD | 1.19 | 1.22 | 1.05 | 1.21 | 1.21 | +0.02 (+1.69%) | 31,367 |
8 Sep 2020 | USD | 1.2 | 1.2199 | 1.135 | 1.1899 | 1.1899 | -0.02 (-1.66%) | 31,391 |
4 Sep 2020 | USD | 1.35 | 1.35 | 1.18 | 1.21 | 1.21 | -0.09 (-6.92%) | 39,970 |
3 Sep 2020 | USD | 1.33 | 1.42 | 1.29 | 1.3 | 1.3 | -0.07 (-5.13%) | 21,590 |
2 Sep 2020 | USD | 1.35 | 1.38 | 1.3 | 1.3703 | 1.3703 | -0.063 (-4.38%) | 30,176 |
1 Sep 2020 | USD | 1.3 | 1.433 | 1.3 | 1.433 | 1.433 | +0.143 (+11.09%) | 53,469 |
31 Aug 2020 | USD | 1.34 | 1.3534 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 79,106 |
28 Aug 2020 | USD | 1.32 | 1.39 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 56,940 |
27 Aug 2020 | USD | 1.72 | 1.82 | 1.31 | 1.32 | 1.32 | -0.357 (-21.27%) | 435,845 |
26 Aug 2020 | USD | 1.68 | 1.75 | 1.55 | 1.6767 | 1.6767 | -0.003 (-0.20%) | 253,856 |
25 Aug 2020 | USD | 1.35 | 1.6899 | 1.35 | 1.68 | 1.68 | +0.33 (+24.44%) | 456,598 |
24 Aug 2020 | USD | 1.45 | 1.45 | 1.33 | 1.35 | 1.35 | -0.06 (-4.26%) | 38,310 |
21 Aug 2020 | USD | 1.41 | 1.4549 | 1.3601 | 1.41 | 1.41 | 0.0 (0.0%) | 17,463 |
20 Aug 2020 | USD | 1.37 | 1.42 | 1.33 | 1.41 | 1.41 | +0.04 (+2.92%) | 36,963 |
19 Aug 2020 | USD | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | +0.019 (+1.43%) | 27,253 |
18 Aug 2020 | USD | 1.43 | 1.43 | 1.3507 | 1.3507 | 1.3507 | -0.059 (-4.21%) | 26,503 |
17 Aug 2020 | USD | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 38,161 |
14 Aug 2020 | USD | 1.45 | 1.55 | 1.42 | 1.44 | 1.44 | -0.05 (-3.35%) | 48,573 |
13 Aug 2020 | USD | 1.57 | 1.59 | 1.43 | 1.4899 | 1.4899 | -0.05 (-3.26%) | 47,051 |
12 Aug 2020 | USD | 1.51 | 1.6 | 1.5 | 1.5401 | 1.5401 | +0.026 (+1.75%) | 154,010 |
11 Aug 2020 | USD | 1.5 | 1.57 | 1.48 | 1.5136 | 1.5136 | +0.029 (+1.93%) | 96,442 |
10 Aug 2020 | USD | 1.5 | 1.5 | 1.44 | 1.485 | 1.485 | +0.025 (+1.71%) | 32,189 |
7 Aug 2020 | USD | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 9,192 |
6 Aug 2020 | USD | 1.53 | 1.57 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 79,863 |
5 Aug 2020 | USD | 1.49 | 1.59 | 1.46 | 1.51 | 1.51 | +0.07 (+4.86%) | 132,382 |
4 Aug 2020 | USD | 1.48 | 1.58 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 78,172 |