Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2020 | USD | 1.725 | 1.88 | 1.58 | 1.69 | 1.69 | +0.48 (+39.67%) | 14,607,100 |
30 Sep 2020 | USD | 1.21 | 1.3 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 317,200 |
29 Sep 2020 | USD | 1.24 | 1.24 | 1.177 | 1.19 | 1.19 | 0.0 (0.0%) | 75,800 |
28 Sep 2020 | USD | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | +0.065 (+5.78%) | 188,200 |
25 Sep 2020 | USD | 1.07 | 1.19 | 1.07 | 1.125 | 1.125 | +0.045 (+4.17%) | 87,600 |
24 Sep 2020 | USD | 1.1 | 1.21 | 1.02 | 1.08 | 1.08 | -0.02 (-1.82%) | 253,718 |
23 Sep 2020 | USD | 1.12 | 1.15 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 71,468 |
22 Sep 2020 | USD | 1.08 | 1.17 | 1.05 | 1.12 | 1.12 | +0.02 (+1.82%) | 74,600 |
21 Sep 2020 | USD | 1.16 | 1.23 | 1.05 | 1.1 | 1.1 | -0.07 (-5.98%) | 111,900 |
18 Sep 2020 | USD | 1.15 | 1.25 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 167,050 |
17 Sep 2020 | USD | 1.1 | 1.1999 | 1.1 | 1.15 | 1.15 | +0.06 (+5.50%) | 216,127 |
16 Sep 2020 | USD | 1.09 | 1.09 | 1 | 1.09 | 1.09 | +0.03 (+2.83%) | 102,100 |
15 Sep 2020 | USD | 0.982 | 1.09 | 0.982 | 1.06 | 1.06 | +0.078 (+7.94%) | 92,100 |
14 Sep 2020 | USD | 1.14 | 1.14 | 0.952 | 0.982 | 0.982 | -0.088 (-8.22%) | 375,200 |
11 Sep 2020 | USD | 1.32 | 1.38 | 1.07 | 1.07 | 1.07 | -0.22 (-17.05%) | 516,536 |
10 Sep 2020 | USD | 1.1 | 1.35 | 1.079 | 1.29 | 1.29 | +0.19 (+17.27%) | 680,300 |
9 Sep 2020 | USD | 1.04 | 1.1 | 1.01 | 1.1 | 1.1 | +0.03 (+2.80%) | 227,800 |
8 Sep 2020 | USD | 1.05 | 1.1 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 308,300 |
4 Sep 2020 | USD | 1.05 | 1.1 | 0.99 | 1.03 | 1.03 | -0.03 (-2.83%) | 394,200 |
3 Sep 2020 | USD | 0.9001 | 1.15 | 0.8804 | 1.06 | 1.06 | +0.16 (+17.78%) | 1,364,327 |
2 Sep 2020 | USD | 0.9 | 0.93 | 0.844 | 0.9 | 0.9 | -0.013 (-1.42%) | 91,600 |
1 Sep 2020 | USD | 0.89 | 0.92 | 0.884 | 0.913 | 0.913 | -0.004 (-0.44%) | 86,900 |
31 Aug 2020 | USD | 1.04 | 1.04 | 0.9 | 0.917 | 0.917 | -0.098 (-9.66%) | 198,000 |
28 Aug 2020 | USD | 1.04 | 1.08 | 1.01 | 1.015 | 1.015 | +0.015 (+1.50%) | 225,000 |
27 Aug 2020 | USD | 1 | 1.09 | 0.969 | 1 | 1 | +0.02 (+2.04%) | 549,000 |
26 Aug 2020 | USD | 0.882 | 1.06 | 0.859 | 0.98 | 0.98 | +0.035 (+3.70%) | 692,000 |
25 Aug 2020 | USD | 0.897 | 0.955 | 0.81 | 0.945 | 0.945 | +0.047 (+5.23%) | 698,100 |
24 Aug 2020 | USD | 0.79 | 0.94 | 0.78 | 0.898 | 0.898 | +0.098 (+12.25%) | 836,700 |
21 Aug 2020 | USD | 0.644 | 0.92 | 0.644 | 0.8 | 0.8 | +0.156 (+24.22%) | 2,215,300 |
20 Aug 2020 | USD | 0.69 | 0.69 | 0.64 | 0.644 | 0.644 | -0.016 (-2.42%) | 124,600 |