Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 1.31 | 1.41 | 1.31 | 1.37 | 23.29 | +0.04 (+3.01%) | 919,341 |
21 Oct 2020 | USD | 1.35 | 1.3547 | 1.3 | 1.33 | 22.61 | -0.03 (-2.21%) | 597,953 |
20 Oct 2020 | USD | 1.35 | 1.37 | 1.29 | 1.36 | 23.12 | -0.01 (-0.73%) | 686,545 |
19 Oct 2020 | USD | 1.365 | 1.38 | 1.31 | 1.37 | 23.29 | -0.01 (-0.72%) | 748,935 |
16 Oct 2020 | USD | 1.4 | 1.42 | 1.37 | 1.38 | 23.46 | -0.04 (-2.82%) | 621,424 |
15 Oct 2020 | USD | 1.39 | 1.42 | 1.37 | 1.42 | 24.14 | -0.02 (-1.39%) | 716,016 |
14 Oct 2020 | USD | 1.43 | 1.44 | 1.38 | 1.44 | 24.48 | +0.02 (+1.41%) | 1,119,526 |
13 Oct 2020 | USD | 1.42 | 1.43 | 1.37 | 1.42 | 24.14 | -0.02 (-1.39%) | 721,200 |
12 Oct 2020 | USD | 1.48 | 1.4852 | 1.41 | 1.44 | 24.48 | -0.04 (-2.70%) | 690,973 |
9 Oct 2020 | USD | 1.5 | 1.55 | 1.43 | 1.48 | 25.16 | -0.08 (-5.13%) | 1,366,250 |
8 Oct 2020 | USD | 1.4 | 1.57 | 1.39 | 1.56 | 26.52 | +0.18 (+13.04%) | 2,784,491 |
7 Oct 2020 | USD | 1.38 | 1.41 | 1.32 | 1.38 | 23.46 | 0.0 (0.0%) | 948,366 |
6 Oct 2020 | USD | 1.37 | 1.42 | 1.36 | 1.38 | 23.46 | -0.02 (-1.43%) | 967,043 |
5 Oct 2020 | USD | 1.41 | 1.42 | 1.36 | 1.4 | 23.8 | 0.0 (0.0%) | 747,163 |
2 Oct 2020 | USD | 1.31 | 1.4 | 1.27 | 1.4 | 23.8 | +0.04 (+2.94%) | 1,057,499 |
1 Oct 2020 | USD | 1.4 | 1.43 | 1.36 | 1.36 | 23.12 | -0.05 (-3.55%) | 983,170 |
30 Sep 2020 | USD | 1.38 | 1.44 | 1.38 | 1.41 | 23.97 | +0.03 (+2.17%) | 915,808 |
29 Sep 2020 | USD | 1.38 | 1.4299 | 1.36 | 1.38 | 23.46 | -0.02 (-1.43%) | 1,024,458 |
28 Sep 2020 | USD | 1.39 | 1.435 | 1.38 | 1.4 | 23.8 | -0.02 (-1.41%) | 1,096,698 |
25 Sep 2020 | USD | 1.36 | 1.45 | 1.35 | 1.42 | 24.14 | +0.05 (+3.65%) | 1,158,238 |
24 Sep 2020 | USD | 1.35 | 1.38 | 1.27 | 1.37 | 23.29 | -0.06 (-4.20%) | 1,467,224 |
23 Sep 2020 | USD | 1.51 | 1.555 | 1.34 | 1.43 | 24.31 | -0.12 (-7.74%) | 2,747,306 |
22 Sep 2020 | USD | 1.57 | 1.575 | 1.51 | 1.55 | 26.35 | -0.045 (-2.82%) | 1,917,664 |
21 Sep 2020 | USD | 1.6101 | 1.62 | 1.5 | 1.595 | 27.115 | -0.015 (-0.93%) | 3,074,689 |
18 Sep 2020 | USD | 1.51 | 1.62 | 1.48 | 1.61 | 27.37 | +0.09 (+5.92%) | 3,885,057 |
17 Sep 2020 | USD | 1.53 | 1.53 | 1.43 | 1.52 | 25.84 | -0.01 (-0.65%) | 2,873,430 |
16 Sep 2020 | USD | 1.47 | 1.57 | 1.45 | 1.53 | 26.01 | +0.08 (+5.52%) | 4,075,626 |
15 Sep 2020 | USD | 1.3682 | 1.57 | 1.35 | 1.45 | 24.65 | +0.12 (+9.02%) | 5,075,435 |
14 Sep 2020 | USD | 1.21 | 1.39 | 1.21 | 1.33 | 22.61 | +0.12 (+9.92%) | 2,949,452 |
11 Sep 2020 | USD | 1.29 | 1.29 | 1.185 | 1.21 | 20.57 | -0.05 (-3.97%) | 1,456,986 |