Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.11 | 1.15 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 11,400 |
14 Sep 2020 | USD | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -0.02 (-1.77%) | 17,600 |
11 Sep 2020 | USD | 1.18 | 1.2 | 1.06 | 1.13 | 1.13 | -0.03 (-2.59%) | 19,800 |
10 Sep 2020 | USD | 1.25 | 1.25 | 1.02 | 1.16 | 1.16 | -0.1 (-7.94%) | 74,200 |
9 Sep 2020 | USD | 1.25 | 1.35 | 1.25 | 1.26 | 1.26 | -0.1 (-7.35%) | 22,100 |
8 Sep 2020 | USD | 1.3 | 1.36 | 1.2 | 1.36 | 1.36 | +0.04 (+3.03%) | 71,600 |
4 Sep 2020 | USD | 1.16 | 1.33 | 1.1 | 1.32 | 1.32 | +0.16 (+13.79%) | 63,800 |
3 Sep 2020 | USD | 1.16 | 1.23 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 51,800 |
2 Sep 2020 | USD | 1.29 | 1.35 | 1.06 | 1.15 | 1.15 | -0.08 (-6.50%) | 139,900 |
1 Sep 2020 | USD | 1.06 | 1.24 | 1.02 | 1.23 | 1.23 | +0.23 (+23%) | 139,400 |
31 Aug 2020 | USD | 0.95 | 1.06 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 42,500 |
28 Aug 2020 | USD | 0.94 | 0.96 | 0.9 | 0.96 | 0.96 | +0.02 (+2.13%) | 41,600 |
27 Aug 2020 | USD | 0.99 | 0.99 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 31,300 |
26 Aug 2020 | USD | 0.83 | 0.96 | 0.82 | 0.94 | 0.94 | +0.14 (+17.50%) | 58,900 |
25 Aug 2020 | USD | 0.9 | 0.9 | 0.78 | 0.8 | 0.8 | -0.09 (-10.11%) | 63,100 |
24 Aug 2020 | USD | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 52,100 |
21 Aug 2020 | USD | 0.86 | 0.89 | 0.81 | 0.89 | 0.89 | +0.05 (+5.95%) | 45,000 |
20 Aug 2020 | USD | 0.9 | 0.92 | 0.77 | 0.84 | 0.84 | -0.05 (-5.62%) | 137,800 |
19 Aug 2020 | USD | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 52,500 |
18 Aug 2020 | USD | 0.91 | 0.96 | 0.84 | 0.9 | 0.9 | -0.01 (-1.10%) | 109,100 |
17 Aug 2020 | USD | 0.93 | 0.96 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 37,100 |
14 Aug 2020 | USD | 0.95 | 0.99 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 12,700 |
13 Aug 2020 | USD | 0.93 | 0.95 | 0.9 | 0.92 | 0.92 | -0.06 (-6.12%) | 64,200 |
12 Aug 2020 | USD | 0.97 | 1.13 | 0.9 | 0.98 | 0.98 | -0.01 (-1.01%) | 66,500 |
11 Aug 2020 | USD | 0.95 | 1 | 0.92 | 0.99 | 0.99 | +0.07 (+7.61%) | 45,300 |
10 Aug 2020 | USD | 1.06 | 1.06 | 0.74 | 0.92 | 0.92 | -0.13 (-12.38%) | 203,000 |
7 Aug 2020 | USD | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -0.07 (-6.25%) | 24,300 |
6 Aug 2020 | USD | 1.17 | 1.2 | 1.05 | 1.12 | 1.12 | -0.01 (-0.88%) | 60,800 |
5 Aug 2020 | USD | 1.2 | 1.24 | 1.01 | 1.13 | 1.13 | -0.07 (-5.83%) | 122,800 |
4 Aug 2020 | USD | 1.2 | 1.23 | 1.13 | 1.2 | 1.2 | 0.0 (0.0%) | 24,400 |