Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.667 | 0.695 | 0.664 | 0.675 | 0.675 | -0.022 (-3.16%) | 94,300 |
4 Sep 2020 | USD | 0.714 | 0.737 | 0.656 | 0.697 | 0.697 | -0.021 (-2.92%) | 280,400 |
3 Sep 2020 | USD | 0.729 | 0.738 | 0.7 | 0.718 | 0.718 | -0.013 (-1.78%) | 63,100 |
2 Sep 2020 | USD | 0.743 | 0.766 | 0.701 | 0.731 | 0.731 | -0.008 (-1.08%) | 595,300 |
1 Sep 2020 | USD | 0.75 | 0.77 | 0.723 | 0.739 | 0.739 | -0.033 (-4.27%) | 181,400 |
31 Aug 2020 | USD | 0.82 | 0.82 | 0.77 | 0.772 | 0.772 | -0.018 (-2.28%) | 121,200 |
28 Aug 2020 | USD | 0.76 | 0.799 | 0.76 | 0.79 | 0.79 | +0.029 (+3.81%) | 97,600 |
27 Aug 2020 | USD | 0.848 | 0.848 | 0.761 | 0.761 | 0.761 | -0.047 (-5.82%) | 196,500 |
26 Aug 2020 | USD | 0.85 | 0.882 | 0.803 | 0.808 | 0.808 | -0.058 (-6.70%) | 118,400 |
25 Aug 2020 | USD | 0.879 | 0.91 | 0.866 | 0.866 | 0.866 | -0.012 (-1.37%) | 101,400 |
24 Aug 2020 | USD | 0.823 | 0.92 | 0.82 | 0.878 | 0.878 | +0.055 (+6.68%) | 235,700 |
21 Aug 2020 | USD | 0.88 | 0.891 | 0.812 | 0.823 | 0.823 | -0.066 (-7.42%) | 245,100 |
20 Aug 2020 | USD | 0.91 | 0.91 | 0.833 | 0.889 | 0.889 | -0.031 (-3.37%) | 268,300 |
19 Aug 2020 | USD | 0.984 | 0.99 | 0.91 | 0.92 | 0.92 | -0.077 (-7.72%) | 361,800 |
18 Aug 2020 | USD | 1.06 | 1.1 | 0.951 | 0.997 | 0.997 | -0.002 (-0.20%) | 372,200 |
17 Aug 2020 | USD | 0.919 | 1 | 0.87 | 0.999 | 0.999 | +0.099 (+11%) | 683,000 |
14 Aug 2020 | USD | 0.9 | 0.9 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 175,300 |
13 Aug 2020 | USD | 0.87 | 0.9 | 0.842 | 0.89 | 0.89 | +0.061 (+7.36%) | 194,900 |
12 Aug 2020 | USD | 0.868 | 0.89 | 0.795 | 0.829 | 0.829 | -0.061 (-6.85%) | 204,000 |
11 Aug 2020 | USD | 0.87 | 0.918 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 209,200 |
10 Aug 2020 | USD | 0.839 | 0.88 | 0.824 | 0.88 | 0.88 | +0.03 (+3.53%) | 240,200 |
7 Aug 2020 | USD | 0.87 | 0.87 | 0.784 | 0.85 | 0.85 | +0.02 (+2.41%) | 290,000 |
6 Aug 2020 | USD | 0.773 | 0.88 | 0.761 | 0.83 | 0.83 | +0.042 (+5.33%) | 364,400 |
5 Aug 2020 | USD | 0.805 | 0.83 | 0.75 | 0.788 | 0.788 | -0.039 (-4.72%) | 568,100 |
4 Aug 2020 | USD | 0.7 | 0.855 | 0.7 | 0.827 | 0.827 | +0.154 (+22.88%) | 1,151,700 |
3 Aug 2020 | USD | 0.632 | 0.699 | 0.63 | 0.673 | 0.673 | +0.041 (+6.49%) | 601,300 |
31 Jul 2020 | USD | 0.67 | 0.67 | 0.621 | 0.632 | 0.632 | -0.032 (-4.83%) | 285,700 |
30 Jul 2020 | USD | 0.6414 | 0.6654 | 0.6161 | 0.6641 | 0.6641 | +0.023 (+3.54%) | 436,713 |
29 Jul 2020 | USD | 0.648 | 0.675 | 0.6376 | 0.6414 | 0.6414 | -0.004 (-0.56%) | 545,866 |
28 Jul 2020 | USD | 0.64 | 0.6491 | 0.63 | 0.645 | 0.645 | +0.001 (+0.09%) | 117,232 |