Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 88,500 |
11 Sep 2020 | USD | 0.7 | 0.72 | 0.67 | 0.69 | 0.69 | -0.005 (-0.72%) | 53,700 |
10 Sep 2020 | USD | 0.72 | 0.72 | 0.683 | 0.695 | 0.695 | +0.005 (+0.72%) | 71,421 |
9 Sep 2020 | USD | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 39,800 |
8 Sep 2020 | USD | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 42,000 |
4 Sep 2020 | USD | 0.7 | 0.74 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 119,300 |
3 Sep 2020 | USD | 0.7589 | 0.7721 | 0.69 | 0.69 | 0.69 | -0.07 (-9.21%) | 263,716 |
2 Sep 2020 | USD | 0.84 | 0.85 | 0.72 | 0.76 | 0.76 | -0.02 (-2.56%) | 225,000 |
1 Sep 2020 | USD | 0.83 | 0.87 | 0.71 | 0.78 | 0.78 | -0.03 (-3.70%) | 632,500 |
31 Aug 2020 | USD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 98,500 |
28 Aug 2020 | USD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 197,800 |
27 Aug 2020 | USD | 0.84 | 0.89 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 73,500 |
26 Aug 2020 | USD | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 133,800 |
25 Aug 2020 | USD | 0.89 | 0.9 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 60,900 |
24 Aug 2020 | USD | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 118,000 |
21 Aug 2020 | USD | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 149,700 |
20 Aug 2020 | USD | 0.89 | 0.93 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 260,700 |
19 Aug 2020 | USD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 141,600 |
18 Aug 2020 | USD | 0.92 | 1.05 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 1,673,100 |
17 Aug 2020 | USD | 0.98 | 1.02 | 0.89 | 0.94 | 0.94 | -0.06 (-6%) | 259,100 |
14 Aug 2020 | USD | 1.02 | 1.04 | 0.98 | 1 | 1 | 0.0 (0.0%) | 69,500 |
13 Aug 2020 | USD | 1.05 | 1.05 | 0.91 | 1 | 1 | -0.04 (-3.85%) | 212,200 |
12 Aug 2020 | USD | 1.09 | 1.11 | 1 | 1.04 | 1.04 | -0.05 (-4.59%) | 255,300 |
11 Aug 2020 | USD | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 118,400 |
10 Aug 2020 | USD | 1.12 | 1.13 | 1.06 | 1.13 | 1.13 | +0.01 (+0.89%) | 236,600 |
7 Aug 2020 | USD | 1.1 | 1.14 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 126,700 |
6 Aug 2020 | USD | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | -0.06 (-5.08%) | 320,900 |
5 Aug 2020 | USD | 1.07 | 1.19 | 1.07 | 1.18 | 1.18 | -0.02 (-1.67%) | 630,300 |
4 Aug 2020 | USD | 1.22 | 1.48 | 1.05 | 1.2 | 1.2 | +0.21 (+21.21%) | 15,441,500 |
3 Aug 2020 | USD | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | -0.02 (-1.98%) | 149,300 |