Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 763,830 |
21 Oct 2020 | USD | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 700,230 |
20 Oct 2020 | USD | 1.42 | 1.4343 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 1,028,455 |
19 Oct 2020 | USD | 1.49 | 1.5 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 730,874 |
16 Oct 2020 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 437,582 |
15 Oct 2020 | USD | 1.46 | 1.53 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 525,440 |
14 Oct 2020 | USD | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 832,439 |
13 Oct 2020 | USD | 1.49 | 1.5075 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 437,877 |
12 Oct 2020 | USD | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -0.07 (-4.49%) | 665,259 |
9 Oct 2020 | USD | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 420,204 |
8 Oct 2020 | USD | 1.5 | 1.58 | 1.5 | 1.56 | 1.56 | +0.08 (+5.41%) | 558,756 |
7 Oct 2020 | USD | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,410,308 |
6 Oct 2020 | USD | 1.45 | 1.5 | 1.42 | 1.44 | 1.44 | +0.025 (+1.77%) | 1,697,416 |
5 Oct 2020 | USD | 1.46 | 1.48 | 1.405 | 1.415 | 1.415 | -0.035 (-2.41%) | 1,031,583 |
2 Oct 2020 | USD | 1.43 | 1.46 | 1.37 | 1.45 | 1.45 | +0.02 (+1.40%) | 622,156 |
1 Oct 2020 | USD | 1.46 | 1.47 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,229,462 |
30 Sep 2020 | USD | 1.47 | 1.48 | 1.415 | 1.44 | 1.44 | -0.02 (-1.37%) | 498,805 |
29 Sep 2020 | USD | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -0.1 (-6.41%) | 999,165 |
28 Sep 2020 | USD | 1.65 | 1.665 | 1.47 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,146,102 |
25 Sep 2020 | USD | 1.44 | 1.53 | 1.43 | 1.52 | 1.52 | +0.07 (+4.83%) | 739,759 |
24 Sep 2020 | USD | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,004,931 |
23 Sep 2020 | USD | 1.54 | 1.555 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 726,196 |
22 Sep 2020 | USD | 1.58 | 1.585 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 914,545 |
21 Sep 2020 | USD | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 444,148 |
18 Sep 2020 | USD | 1.7 | 1.71 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 858,982 |
17 Sep 2020 | USD | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 420,591 |
16 Sep 2020 | USD | 1.6 | 1.67 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 509,673 |
15 Sep 2020 | USD | 1.655 | 1.655 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 575,100 |
14 Sep 2020 | USD | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | +0.08 (+5.23%) | 723,859 |
11 Sep 2020 | USD | 1.57 | 1.59 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 828,950 |