Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 0.9812 | 1.1066 | 0.945 | 1.1066 | 1.1066 | +0.167 (+17.72%) | 12,410 |
29 Sep 2020 | USD | 1 | 1 | 0.94 | 0.94 | 0.94 | -0.072 (-7.09%) | 3,260 |
28 Sep 2020 | USD | 1.0117 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | -0.014 (-1.36%) | 506 |
25 Sep 2020 | USD | 1.0186 | 1.0257 | 1.0186 | 1.0257 | 1.0257 | +0.036 (+3.61%) | 1,010 |
24 Sep 2020 | USD | 0.9396 | 1 | 0.9396 | 0.99 | 0.99 | -0.015 (-1.51%) | 6,125 |
23 Sep 2020 | USD | 1.0414 | 1.0414 | 1.0052 | 1.0052 | 1.0052 | -0.045 (-4.27%) | 7,550 |
22 Sep 2020 | USD | 1.11 | 1.11 | 1.0456 | 1.05 | 1.05 | +0.02 (+1.94%) | 950 |
21 Sep 2020 | USD | 1.0205 | 1.03 | 1.0205 | 1.03 | 1.03 | -0.06 (-5.50%) | 5,230 |
18 Sep 2020 | USD | 1.18 | 1.18 | 0.992 | 1.09 | 1.09 | -0.1 (-8.40%) | 28,176 |
17 Sep 2020 | USD | 1.2102 | 1.23 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 8,055 |
16 Sep 2020 | USD | 1.245 | 1.245 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 1,175 |
15 Sep 2020 | USD | 1.2384 | 1.27 | 1.2234 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,313 |
14 Sep 2020 | USD | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 10,305 |
11 Sep 2020 | USD | 1.32 | 1.32 | 1.195 | 1.21 | 1.21 | -0.09 (-6.92%) | 6,549 |
10 Sep 2020 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 200 |
9 Sep 2020 | USD | 1.22 | 1.32 | 1.22 | 1.3 | 1.3 | +0.07 (+5.69%) | 56,777 |
8 Sep 2020 | USD | 1.165 | 1.23 | 1.165 | 1.23 | 1.23 | +0.033 (+2.71%) | 4,275 |
4 Sep 2020 | USD | 1.1712 | 1.1975 | 1.1712 | 1.1975 | 1.1975 | +0.02 (+1.68%) | 3,570 |
3 Sep 2020 | USD | 1.35 | 1.45 | 1.1731 | 1.1777 | 1.1777 | -0.082 (-6.53%) | 57,540 |
2 Sep 2020 | USD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.062 (-4.70%) | 1,800 |
1 Sep 2020 | USD | 1.28 | 1.3221 | 1.18 | 1.3221 | 1.3221 | +0.037 (+2.89%) | 13,890 |
31 Aug 2020 | USD | 1.22 | 1.285 | 1.1791 | 1.285 | 1.285 | +0.065 (+5.33%) | 13,022 |
28 Aug 2020 | USD | 1.13 | 1.5264 | 1.13 | 1.22 | 1.22 | +0.11 (+9.91%) | 71,130 |
27 Aug 2020 | USD | 1.2225 | 1.2225 | 1.06 | 1.11 | 1.11 | -0.124 (-10.09%) | 78,578 |
26 Aug 2020 | USD | 1.24 | 1.2419 | 1.2044 | 1.2345 | 1.2345 | -0.056 (-4.30%) | 13,767 |
25 Aug 2020 | USD | 1.31 | 1.31 | 1.2438 | 1.29 | 1.29 | -0.03 (-2.26%) | 15,321 |
24 Aug 2020 | USD | 1.4064 | 1.4064 | 1.27 | 1.3198 | 1.3198 | -0.12 (-8.35%) | 53,552 |
21 Aug 2020 | USD | 1.41 | 1.44 | 1.3594 | 1.44 | 1.44 | +0.02 (+1.41%) | 23,260 |
20 Aug 2020 | USD | 1.455 | 1.46 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 95,892 |
19 Aug 2020 | USD | 1.152 | 1.46 | 1.152 | 1.46 | 1.46 | +0.294 (+25.20%) | 143,095 |