Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | USD | 0.978 | 0.9901 | 0.978 | 0.9804 | 0.9804 | +0.01 (+1.07%) | 20,546 |
2 Oct 2020 | USD | 1 | 1 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,525 |
1 Oct 2020 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
30 Sep 2020 | USD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.045 (-4.48%) | 18,836 |
29 Sep 2020 | USD | 1.05 | 1.05 | 1.005 | 1.005 | 1.005 | -0.011 (-1.13%) | 10,669 |
28 Sep 2020 | USD | 0.9908 | 1.0165 | 0.9908 | 1.0165 | 1.0165 | +0.026 (+2.68%) | 1,500 |
25 Sep 2020 | USD | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 23,175 |
24 Sep 2020 | USD | 0.9721 | 1.019 | 0.9721 | 1.01 | 1.01 | +0.026 (+2.63%) | 15,882 |
23 Sep 2020 | USD | 0.98 | 1.0156 | 0.98 | 0.9841 | 0.9841 | -0.008 (-0.81%) | 11,927 |
22 Sep 2020 | USD | 0.945 | 0.9944 | 0.945 | 0.9921 | 0.9921 | -0.008 (-0.79%) | 13,869 |
21 Sep 2020 | USD | 1.0305 | 1.0305 | 0.9972 | 1 | 1 | -0.06 (-5.66%) | 120,152 |
18 Sep 2020 | USD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 47,165 |
17 Sep 2020 | USD | 1.0507 | 1.12 | 1.0507 | 1.12 | 1.12 | +0.01 (+0.90%) | 43,321 |
16 Sep 2020 | USD | 1.1 | 1.11 | 1.0404 | 1.11 | 1.11 | -0.022 (-1.99%) | 99,601 |
15 Sep 2020 | USD | 1.12 | 1.1325 | 1.11 | 1.1325 | 1.1325 | +0.002 (+0.16%) | 15,200 |
14 Sep 2020 | USD | 1.1534 | 1.1795 | 1.1239 | 1.1307 | 1.1307 | -0.019 (-1.68%) | 17,947 |
11 Sep 2020 | USD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 12,390 |
10 Sep 2020 | USD | 1.2085 | 1.2085 | 1.18 | 1.19 | 1.19 | -0.029 (-2.42%) | 7,690 |
9 Sep 2020 | USD | 1.26 | 1.26 | 1.1882 | 1.2195 | 1.2195 | +0.009 (+0.79%) | 13,000 |
8 Sep 2020 | USD | 1.26 | 1.26 | 1.195 | 1.21 | 1.21 | +0.009 (+0.75%) | 11,295 |
4 Sep 2020 | USD | 1.207 | 1.21 | 1.201 | 1.201 | 1.201 | +0.021 (+1.78%) | 1,450 |
3 Sep 2020 | USD | 1.195 | 1.21 | 1.18 | 1.18 | 1.18 | -0.026 (-2.13%) | 29,697 |
2 Sep 2020 | USD | 1.1905 | 1.2133 | 1.1752 | 1.2057 | 1.2057 | +0.017 (+1.40%) | 16,785 |
1 Sep 2020 | USD | 1.22 | 1.2217 | 1.18 | 1.189 | 1.189 | -0.022 (-1.83%) | 17,395 |
31 Aug 2020 | USD | 1.22 | 1.22 | 1.1905 | 1.2112 | 1.2112 | -0.019 (-1.53%) | 44,252 |
28 Aug 2020 | USD | 1.23 | 1.26 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 77,780 |
27 Aug 2020 | USD | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -0.059 (-4.58%) | 41,394 |
26 Aug 2020 | USD | 1.25 | 1.2785 | 1.236 | 1.2785 | 1.2785 | +0.029 (+2.28%) | 34,245 |
25 Aug 2020 | USD | 1.2 | 1.2696 | 1.2 | 1.25 | 1.25 | -0.025 (-1.96%) | 19,810 |
24 Aug 2020 | USD | 1.311 | 1.3156 | 1.275 | 1.275 | 1.275 | +0.005 (+0.39%) | 4,004 |