Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 0.735 | 0.766 | 0.725 | 0.748 | 0.748 | +0.033 (+4.62%) | 56,600 |
19 Oct 2020 | USD | 0.721 | 0.741 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 109,800 |
16 Oct 2020 | USD | 0.755 | 0.77 | 0.719 | 0.72 | 0.72 | +0.001 (+0.14%) | 131,000 |
15 Oct 2020 | USD | 0.744 | 0.787 | 0.713 | 0.719 | 0.719 | -0.021 (-2.84%) | 200,800 |
14 Oct 2020 | USD | 0.72 | 0.751 | 0.715 | 0.74 | 0.74 | +0.025 (+3.50%) | 73,900 |
13 Oct 2020 | USD | 0.72 | 0.74 | 0.7 | 0.715 | 0.715 | -0.035 (-4.67%) | 218,900 |
12 Oct 2020 | USD | 0.77 | 0.78 | 0.741 | 0.75 | 0.75 | -0.015 (-1.96%) | 120,400 |
9 Oct 2020 | USD | 0.765 | 0.789 | 0.749 | 0.765 | 0.765 | +0.01 (+1.32%) | 136,200 |
8 Oct 2020 | USD | 0.74 | 0.77 | 0.715 | 0.755 | 0.755 | +0.015 (+2.03%) | 166,300 |
7 Oct 2020 | USD | 0.74 | 0.79 | 0.719 | 0.74 | 0.74 | +0.02 (+2.78%) | 474,800 |
6 Oct 2020 | USD | 0.705 | 0.737 | 0.674 | 0.72 | 0.72 | +0.006 (+0.84%) | 230,500 |
5 Oct 2020 | USD | 0.685 | 0.73 | 0.665 | 0.714 | 0.714 | +0.048 (+7.21%) | 129,000 |
2 Oct 2020 | USD | 0.64 | 0.685 | 0.636 | 0.666 | 0.666 | +0.006 (+0.91%) | 68,900 |
1 Oct 2020 | USD | 0.655 | 0.69 | 0.63 | 0.66 | 0.66 | +0.008 (+1.23%) | 63,200 |
30 Sep 2020 | USD | 0.671 | 0.694 | 0.62 | 0.652 | 0.652 | -0.018 (-2.69%) | 186,800 |
29 Sep 2020 | USD | 0.673 | 0.779 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 274,900 |
28 Sep 2020 | USD | 0.65 | 0.7 | 0.65 | 0.65 | 0.65 | -0.003 (-0.46%) | 66,200 |
25 Sep 2020 | USD | 0.65 | 0.68 | 0.631 | 0.653 | 0.653 | +0.027 (+4.31%) | 134,200 |
24 Sep 2020 | USD | 0.625 | 0.6364 | 0.61 | 0.626 | 0.626 | +0.011 (+1.79%) | 95,647 |
23 Sep 2020 | USD | 0.663 | 0.674 | 0.611 | 0.615 | 0.615 | -0.047 (-7.10%) | 315,200 |
22 Sep 2020 | USD | 0.683 | 0.72 | 0.66 | 0.662 | 0.662 | -0.018 (-2.65%) | 167,700 |
21 Sep 2020 | USD | 0.73 | 0.761 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 220,500 |
18 Sep 2020 | USD | 0.79 | 0.802 | 0.7 | 0.72 | 0.72 | -0.061 (-7.81%) | 217,600 |
17 Sep 2020 | USD | 0.75 | 0.826 | 0.75 | 0.781 | 0.781 | +0.036 (+4.83%) | 153,700 |
16 Sep 2020 | USD | 0.7 | 0.8 | 0.7 | 0.745 | 0.745 | +0.062 (+9.08%) | 195,400 |
15 Sep 2020 | USD | 0.7 | 0.722 | 0.68 | 0.683 | 0.683 | +0.022 (+3.33%) | 168,400 |
14 Sep 2020 | USD | 0.68 | 0.688 | 0.661 | 0.661 | 0.661 | -0.028 (-4.06%) | 74,800 |
11 Sep 2020 | USD | 0.69 | 0.71 | 0.674 | 0.689 | 0.689 | +0.001 (+0.15%) | 85,700 |
10 Sep 2020 | USD | 0.71 | 0.741 | 0.66 | 0.688 | 0.688 | +0.004 (+0.58%) | 163,000 |
9 Sep 2020 | USD | 0.675 | 0.719 | 0.671 | 0.684 | 0.684 | +0.009 (+1.33%) | 135,900 |