Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 35,700 |
26 Oct 2020 | USD | 1.4 | 1.4 | 1.29 | 1.34 | 1.34 | 0.0 (0.0%) | 130,300 |
23 Oct 2020 | USD | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 10,200 |
22 Oct 2020 | USD | 1.39 | 1.4 | 1.3 | 1.35 | 1.35 | -0.05 (-3.57%) | 45,000 |
21 Oct 2020 | USD | 1.4 | 1.42 | 1.32 | 1.4 | 1.4 | +0.03 (+2.19%) | 25,300 |
20 Oct 2020 | USD | 1.4 | 1.4 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 34,600 |
19 Oct 2020 | USD | 1.46 | 1.48 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 39,700 |
16 Oct 2020 | USD | 1.32 | 1.47 | 1.32 | 1.44 | 1.44 | +0.14 (+10.77%) | 35,200 |
15 Oct 2020 | USD | 1.42 | 1.42 | 1.3 | 1.3 | 1.3 | -0.12 (-8.45%) | 32,100 |
14 Oct 2020 | USD | 1.4 | 1.42 | 1.37 | 1.42 | 1.42 | +0.07 (+5.19%) | 14,400 |
13 Oct 2020 | USD | 1.31 | 1.4 | 1.31 | 1.35 | 1.35 | +0.05 (+3.85%) | 23,600 |
12 Oct 2020 | USD | 1.39 | 1.39 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 79,300 |
9 Oct 2020 | USD | 1.32 | 1.4 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 38,400 |
8 Oct 2020 | USD | 1.48 | 1.54 | 1.32 | 1.39 | 1.39 | -0.15 (-9.74%) | 123,600 |
7 Oct 2020 | USD | 1.58 | 1.62 | 1.42 | 1.54 | 1.54 | -0.05 (-3.14%) | 127,900 |
6 Oct 2020 | USD | 1.59 | 1.69 | 1.47 | 1.59 | 1.59 | 0.0 (0.0%) | 79,500 |
5 Oct 2020 | USD | 1.57 | 1.69 | 1.41 | 1.59 | 1.59 | +0.04 (+2.58%) | 112,000 |
2 Oct 2020 | USD | 1.56 | 1.61 | 1.48 | 1.55 | 1.55 | -0.02 (-1.27%) | 38,100 |
1 Oct 2020 | USD | 1.58 | 1.7 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 72,900 |
30 Sep 2020 | USD | 1.59 | 1.6 | 1.42 | 1.59 | 1.59 | +0.01 (+0.63%) | 40,400 |
29 Sep 2020 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 24,700 |
28 Sep 2020 | USD | 1.74 | 1.75 | 1.5 | 1.6 | 1.6 | -0.03 (-1.84%) | 183,200 |
25 Sep 2020 | USD | 1.59 | 1.8 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 81,400 |
24 Sep 2020 | USD | 1.63 | 1.65 | 1.47 | 1.59 | 1.59 | -0.06 (-3.64%) | 128,100 |
23 Sep 2020 | USD | 1.85 | 1.88 | 1.62 | 1.65 | 1.65 | -0.13 (-7.30%) | 183,400 |
22 Sep 2020 | USD | 1.69 | 1.83 | 1.58 | 1.78 | 1.78 | +0.13 (+7.88%) | 336,400 |
21 Sep 2020 | USD | 1.55 | 1.73 | 1.49 | 1.65 | 1.65 | +0.18 (+12.24%) | 300,300 |
18 Sep 2020 | USD | 1.46 | 1.71 | 1.45 | 1.47 | 1.47 | +0.19 (+14.84%) | 632,300 |
17 Sep 2020 | USD | 1.06 | 1.49 | 0.95 | 1.28 | 1.28 | +0.08 (+6.67%) | 153,900 |
16 Sep 2020 | USD | 1.15 | 1.39 | 1.05 | 1.2 | 1.2 | +0.07 (+6.19%) | 73,100 |