Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.32 | 1.42 | 1.31 | 1.4 | 1.4 | +0.08 (+6.06%) | 4,600 |
14 Sep 2020 | USD | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | 0.0 (0.0%) | 6,764 |
11 Sep 2020 | USD | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 6,600 |
10 Sep 2020 | USD | 1.55 | 1.55 | 1.37 | 1.37 | 1.37 | -0.12 (-8.05%) | 4,810 |
9 Sep 2020 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.09 (+6.43%) | 1,600 |
8 Sep 2020 | USD | 1.45 | 1.5 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 3,130 |
4 Sep 2020 | USD | 1.46 | 1.46 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 8,668 |
3 Sep 2020 | USD | 1.55 | 1.55 | 1.3 | 1.35 | 1.35 | -0.22 (-14.01%) | 25,209 |
2 Sep 2020 | USD | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | +0.17 (+12.14%) | 1,390 |
1 Sep 2020 | USD | 1.42 | 1.47 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 5,043 |
31 Aug 2020 | USD | 1.51 | 1.5825 | 1.42 | 1.42 | 1.42 | -0.13 (-8.39%) | 14,950 |
28 Aug 2020 | USD | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 4,258 |
27 Aug 2020 | USD | 1.655 | 1.655 | 1.35 | 1.52 | 1.52 | -0.13 (-7.88%) | 27,441 |
26 Aug 2020 | USD | 1.6 | 1.65 | 1.4975 | 1.65 | 1.65 | +0.03 (+1.85%) | 28,766 |
25 Aug 2020 | USD | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.12 (+8%) | 3,834 |
24 Aug 2020 | USD | 1.62 | 1.63 | 1.4 | 1.5 | 1.5 | -0.13 (-7.98%) | 5,040 |
21 Aug 2020 | USD | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,960 |
20 Aug 2020 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,590 |
19 Aug 2020 | USD | 1.55 | 1.6 | 1.34 | 1.59 | 1.59 | +0.035 (+2.25%) | 21,314 |
18 Aug 2020 | USD | 1.52 | 1.555 | 1.513 | 1.555 | 1.555 | +0.04 (+2.64%) | 3,450 |
17 Aug 2020 | USD | 1.515 | 1.53 | 1.515 | 1.515 | 1.515 | +0.005 (+0.33%) | 4,133 |
14 Aug 2020 | USD | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | +0.11 (+7.86%) | 4,214 |
13 Aug 2020 | USD | 1.5 | 1.5 | 1.34 | 1.4 | 1.4 | -0.05 (-3.45%) | 6,757 |
12 Aug 2020 | USD | 1.57 | 1.58 | 1.4 | 1.45 | 1.45 | -0.12 (-7.64%) | 7,916 |
11 Aug 2020 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 550 |
10 Aug 2020 | USD | 1.5 | 1.57 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 9,184 |
7 Aug 2020 | USD | 1.57 | 1.57 | 1.4 | 1.57 | 1.57 | +0.01 (+0.64%) | 11,722 |
6 Aug 2020 | USD | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 4,967 |
5 Aug 2020 | USD | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 33,428 |
4 Aug 2020 | USD | 1.55 | 1.55 | 1.3 | 1.53 | 1.53 | -0.01 (-0.65%) | 5,587 |