Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2020 | USD | 1.35 | 1.46 | 1.31 | 1.46 | 1.46 | +0.15 (+11.45%) | 820,311 |
9 Nov 2020 | USD | 1.32 | 1.35 | 1.2627 | 1.31 | 1.31 | +0.11 (+9.17%) | 1,088,638 |
6 Nov 2020 | USD | 1.32 | 1.32 | 1.19 | 1.2 | 1.2 | -0.12 (-9.09%) | 756,300 |
5 Nov 2020 | USD | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 987,100 |
4 Nov 2020 | USD | 1.3 | 1.33 | 1.24 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,015,400 |
3 Nov 2020 | USD | 1.33 | 1.39 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 899,900 |
2 Nov 2020 | USD | 1.28 | 1.32 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 1,272,700 |
30 Oct 2020 | USD | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,031,200 |
29 Oct 2020 | USD | 1.29 | 1.38 | 1.22 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,033,296 |
28 Oct 2020 | USD | 1.36 | 1.37 | 1.25 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,698,900 |
27 Oct 2020 | USD | 1.5 | 1.53 | 1.34 | 1.34 | 1.34 | -0.24 (-15.19%) | 738,300 |
26 Oct 2020 | USD | 1.53 | 1.74 | 1.5 | 1.58 | 1.58 | -0.13 (-7.60%) | 1,920,500 |
23 Oct 2020 | USD | 1.63 | 1.81 | 1.58 | 1.71 | 1.71 | +0.14 (+8.92%) | 874,000 |
22 Oct 2020 | USD | 1.39 | 1.59 | 1.36 | 1.57 | 1.57 | +0.19 (+13.77%) | 457,700 |
21 Oct 2020 | USD | 1.37 | 1.41 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 275,400 |
20 Oct 2020 | USD | 1.34 | 1.38 | 1.29 | 1.36 | 1.36 | +0.04 (+3.03%) | 206,200 |
19 Oct 2020 | USD | 1.35 | 1.35 | 1.25 | 1.32 | 1.32 | 0.0 (0.0%) | 161,700 |
16 Oct 2020 | USD | 1.33 | 1.38 | 1.29 | 1.32 | 1.32 | -0.04 (-2.94%) | 194,000 |
15 Oct 2020 | USD | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | +0.06 (+4.62%) | 194,300 |
14 Oct 2020 | USD | 1.39 | 1.41 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 231,100 |
13 Oct 2020 | USD | 1.41 | 1.41 | 1.3 | 1.36 | 1.36 | -0.08 (-5.56%) | 317,100 |
12 Oct 2020 | USD | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 137,800 |
9 Oct 2020 | USD | 1.58 | 1.58 | 1.41 | 1.45 | 1.45 | -0.12 (-7.64%) | 267,800 |
8 Oct 2020 | USD | 1.39 | 1.6 | 1.39 | 1.57 | 1.57 | +0.18 (+12.95%) | 368,700 |
7 Oct 2020 | USD | 1.31 | 1.4 | 1.29 | 1.39 | 1.39 | +0.08 (+6.11%) | 246,000 |
6 Oct 2020 | USD | 1.37 | 1.39 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 256,300 |
5 Oct 2020 | USD | 1.33 | 1.35 | 1.26 | 1.34 | 1.34 | +0.01 (+0.75%) | 287,800 |
2 Oct 2020 | USD | 1.22 | 1.33 | 1.21 | 1.33 | 1.33 | +0.06 (+4.72%) | 213,100 |
1 Oct 2020 | USD | 1.35 | 1.35 | 1.2 | 1.27 | 1.27 | -0.07 (-5.22%) | 352,900 |
30 Sep 2020 | USD | 1.46 | 1.48 | 1.33 | 1.34 | 1.34 | -0.13 (-8.84%) | 336,300 |