Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.8977 | 0.9168 | 0.85 | 0.89 | 0.89 | -0.017 (-1.89%) | 45,455 |
4 Sep 2020 | USD | 0.9329 | 0.9427 | 0.865 | 0.9071 | 0.9071 | -0.004 (-0.48%) | 76,457 |
3 Sep 2020 | USD | 0.9482 | 0.9754 | 0.877 | 0.9115 | 0.9115 | -0.059 (-6.05%) | 45,563 |
2 Sep 2020 | USD | 0.94 | 0.9702 | 0.9181 | 0.9702 | 0.9702 | -0.001 (-0.06%) | 15,900 |
1 Sep 2020 | USD | 0.9921 | 1.0074 | 0.94 | 0.9708 | 0.9708 | -0.008 (-0.85%) | 23,739 |
31 Aug 2020 | USD | 1.05 | 1.05 | 0.94 | 0.9791 | 0.9791 | +0.049 (+5.29%) | 24,313 |
28 Aug 2020 | USD | 0.898 | 0.94 | 0.85 | 0.9299 | 0.9299 | +0.042 (+4.72%) | 24,611 |
27 Aug 2020 | USD | 0.9007 | 0.9174 | 0.888 | 0.888 | 0.888 | -0.002 (-0.22%) | 30,268 |
26 Aug 2020 | USD | 0.8698 | 0.9108 | 0.8566 | 0.89 | 0.89 | -0.009 (-1.02%) | 19,471 |
25 Aug 2020 | USD | 0.9306 | 0.937 | 0.8953 | 0.8992 | 0.8992 | +0.009 (+1.01%) | 6,530 |
24 Aug 2020 | USD | 0.89 | 0.9167 | 0.89 | 0.8902 | 0.8902 | +0.006 (+0.69%) | 21,908 |
21 Aug 2020 | USD | 0.8829 | 0.899 | 0.8632 | 0.8841 | 0.8841 | -0.004 (-0.39%) | 44,055 |
20 Aug 2020 | USD | 0.9496 | 0.957 | 0.86 | 0.8876 | 0.8876 | -0.023 (-2.52%) | 32,705 |
19 Aug 2020 | USD | 0.9304 | 0.946 | 0.8726 | 0.9105 | 0.9105 | -0.037 (-3.94%) | 15,105 |
18 Aug 2020 | USD | 1.0202 | 1.0202 | 0.9478 | 0.9478 | 0.9478 | -0.057 (-5.63%) | 21,477 |
17 Aug 2020 | USD | 1.07 | 1.08 | 1.0043 | 1.0043 | 1.0043 | -0.016 (-1.54%) | 161,524 |
14 Aug 2020 | USD | 0.9329 | 1.02 | 0.915 | 1.02 | 1.02 | +0.102 (+11.17%) | 67,366 |
13 Aug 2020 | USD | 0.9279 | 0.928 | 0.9015 | 0.9175 | 0.9175 | +0.017 (+1.90%) | 30,593 |
12 Aug 2020 | USD | 0.835 | 0.9015 | 0.81 | 0.9004 | 0.9004 | +0.044 (+5.16%) | 19,656 |
11 Aug 2020 | USD | 0.8797 | 0.8904 | 0.8562 | 0.8562 | 0.8562 | -0.009 (-0.98%) | 14,710 |
10 Aug 2020 | USD | 0.848 | 0.8884 | 0.81 | 0.8647 | 0.8647 | +0.07 (+8.77%) | 59,143 |
7 Aug 2020 | USD | 0.79 | 0.824 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 60,972 |
6 Aug 2020 | USD | 0.849 | 0.849 | 0.7775 | 0.8 | 0.8 | -0.042 (-4.99%) | 13,649 |
5 Aug 2020 | USD | 0.9244 | 0.9244 | 0.8263 | 0.842 | 0.842 | -0.059 (-6.52%) | 46,107 |
4 Aug 2020 | USD | 0.9 | 0.9007 | 0.85 | 0.9007 | 0.9007 | +0.071 (+8.52%) | 53,136 |
3 Aug 2020 | USD | 0.89 | 0.893 | 0.75 | 0.83 | 0.83 | +0.028 (+3.49%) | 62,156 |
31 Jul 2020 | USD | 0.713 | 0.9738 | 0.7075 | 0.802 | 0.802 | +0.142 (+21.52%) | 138,514 |
30 Jul 2020 | USD | 0.675 | 0.683 | 0.66 | 0.66 | 0.66 | -0 (-0.05%) | 21,117 |
29 Jul 2020 | USD | 0.7089 | 0.7089 | 0.6303 | 0.6603 | 0.6603 | -0.059 (-8.15%) | 76,474 |
28 Jul 2020 | USD | 0.722 | 0.75 | 0.7068 | 0.7189 | 0.7189 | +0.015 (+2.13%) | 32,111 |