Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.7 | 1.7 | 1.57 | 1.66 | 1.66 | -0.029 (-1.72%) | 37,178 |
4 Sep 2020 | USD | 1.55 | 1.72 | 1.53 | 1.6891 | 1.6891 | +0.058 (+3.52%) | 120,027 |
3 Sep 2020 | USD | 1.71 | 1.8 | 1.45 | 1.6316 | 1.6316 | -0.078 (-4.58%) | 118,001 |
2 Sep 2020 | USD | 1.33 | 1.7165 | 1.3 | 1.71 | 1.71 | +0.306 (+21.79%) | 58,195 |
1 Sep 2020 | USD | 1.56 | 1.5722 | 1.27 | 1.404 | 1.404 | -0.1 (-6.62%) | 110,340 |
31 Aug 2020 | USD | 1.25 | 1.59 | 1.2256 | 1.5036 | 1.5036 | +0.374 (+33.06%) | 175,468 |
28 Aug 2020 | USD | 1.0864 | 1.1736 | 1.04 | 1.13 | 1.13 | +0.12 (+11.88%) | 128,978 |
27 Aug 2020 | USD | 1.02 | 1.15 | 0.9784 | 1.01 | 1.01 | +0.248 (+32.48%) | 169,165 |
26 Aug 2020 | USD | 0.7012 | 0.7624 | 0.7 | 0.7624 | 0.7624 | +0.028 (+3.81%) | 32,811 |
25 Aug 2020 | USD | 0.8 | 0.8 | 0.6872 | 0.7344 | 0.7344 | -0.056 (-7.04%) | 78,638 |
24 Aug 2020 | USD | 0.865 | 0.865 | 0.7839 | 0.79 | 0.79 | -0.038 (-4.64%) | 17,400 |
21 Aug 2020 | USD | 0.88 | 0.88 | 0.7767 | 0.8284 | 0.8284 | -0.01 (-1.17%) | 33,765 |
20 Aug 2020 | USD | 0.868 | 0.8709 | 0.8196 | 0.8382 | 0.8382 | -0.022 (-2.53%) | 60,800 |
19 Aug 2020 | USD | 0.85 | 0.885 | 0.8461 | 0.86 | 0.86 | -0.015 (-1.71%) | 25,547 |
18 Aug 2020 | USD | 0.9299 | 0.9558 | 0.85 | 0.875 | 0.875 | -0.025 (-2.73%) | 78,187 |
17 Aug 2020 | USD | 0.9 | 1.0259 | 0.863 | 0.8996 | 0.8996 | +0.027 (+3.14%) | 139,678 |
14 Aug 2020 | USD | 0.7752 | 0.8722 | 0.7752 | 0.8722 | 0.8722 | +0.092 (+11.82%) | 79,424 |
13 Aug 2020 | USD | 0.7707 | 0.82 | 0.7294 | 0.78 | 0.78 | +0.035 (+4.70%) | 51,674 |
12 Aug 2020 | USD | 0.8042 | 0.866 | 0.7193 | 0.745 | 0.745 | -0.019 (-2.49%) | 65,359 |
11 Aug 2020 | USD | 0.9074 | 0.9074 | 0.7591 | 0.764 | 0.764 | -0.117 (-13.26%) | 70,296 |
10 Aug 2020 | USD | 0.9782 | 1.06 | 0.76 | 0.8808 | 0.8808 | +0.205 (+30.37%) | 126,058 |
7 Aug 2020 | USD | 0.5609 | 0.6756 | 0.5416 | 0.6756 | 0.6756 | +0.124 (+22.46%) | 84,604 |
6 Aug 2020 | USD | 0.5621 | 0.571 | 0.5372 | 0.5517 | 0.5517 | -0.013 (-2.27%) | 45,580 |
5 Aug 2020 | USD | 0.585 | 0.6548 | 0.56 | 0.5645 | 0.5645 | +0.069 (+13.90%) | 46,516 |
4 Aug 2020 | USD | 0.4696 | 0.497 | 0.4645 | 0.4956 | 0.4956 | +0.065 (+15.20%) | 14,245 |
3 Aug 2020 | USD | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.0 (0.0%) | 0 |
31 Jul 2020 | USD | 0.4289 | 0.44 | 0.4289 | 0.4302 | 0.4302 | +0.005 (+1.22%) | 2,925 |
30 Jul 2020 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 515 |
29 Jul 2020 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.012 (+2.65%) | 330 |
28 Jul 2020 | USD | 0.453 | 0.453 | 0.4384 | 0.4384 | 0.4384 | -0.03 (-6.32%) | 265 |