Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | USD | 7,000 | 9,200 | 7,000 | 8,500 | 8,500 | +1,095 (+14.79%) | 165,651 |
14 Oct 2020 | USD | 5,879 | 8,389 | 5,875 | 7,405 | 7,405 | +1,487 (+25.13%) | 69,585 |
13 Oct 2020 | USD | 5,485 | 6,500 | 5,485 | 5,918 | 5,918 | +566 (+10.58%) | 65,454 |
12 Oct 2020 | USD | 5,400 | 5,745 | 5,335 | 5,352 | 5,352 | +17 (+0.32%) | 27,221 |
9 Oct 2020 | USD | 5,260 | 5,498 | 5,158 | 5,335 | 5,335 | +135 (+2.60%) | 27,462 |
8 Oct 2020 | USD | 5,165 | 5,499 | 5,151 | 5,200 | 5,200 | +5,199.03 (+535982.47%) | 14,438 |
7 Oct 2020 | USD | 0.94 | 1 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 1,541,500 |
6 Oct 2020 | USD | 0.97 | 1.01 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,918,000 |
5 Oct 2020 | USD | 0.96 | 0.96 | 0.9 | 0.94 | 0.94 | -0.04 (-4.08%) | 1,903,700 |
2 Oct 2020 | USD | 0.89 | 0.98 | 0.88 | 0.98 | 0.98 | +0.02 (+2.09%) | 3,053,500 |
1 Oct 2020 | USD | 0.95 | 0.9999 | 0.9075 | 0.9599 | 0.9599 | -0.01 (-1.04%) | 2,089,824 |
30 Sep 2020 | USD | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | +0.04 (+4.30%) | 1,952,900 |
29 Sep 2020 | USD | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | +0.08 (+9.41%) | 3,689,000 |
28 Sep 2020 | USD | 1.04 | 1.07 | 0.81 | 0.85 | 0.85 | -0.29 (-25.44%) | 9,354,900 |
25 Sep 2020 | USD | 1.12 | 1.29 | 1.05 | 1.14 | 1.14 | 0.0 (0.0%) | 4,836,700 |
24 Sep 2020 | USD | 1.06 | 1.18 | 1.04 | 1.14 | 1.14 | +0.07 (+6.54%) | 2,707,743 |
23 Sep 2020 | USD | 1.17 | 1.25 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 3,518,300 |
22 Sep 2020 | USD | 1.4 | 1.4 | 1.14 | 1.15 | 1.15 | -0.12 (-9.45%) | 3,306,800 |
21 Sep 2020 | USD | 1.34 | 1.36 | 1.25 | 1.27 | 1.27 | -0.1 (-7.30%) | 1,774,200 |
18 Sep 2020 | USD | 1.26 | 1.48 | 1.245 | 1.37 | 1.37 | +0.1 (+7.87%) | 8,443,098 |
17 Sep 2020 | USD | 1.12 | 1.28 | 1.11 | 1.27 | 1.27 | +0.14 (+12.39%) | 6,108,700 |
16 Sep 2020 | USD | 1.1 | 1.16 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 2,374,600 |
15 Sep 2020 | USD | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,649,200 |
14 Sep 2020 | USD | 1.07 | 1.17 | 1.04 | 1.1 | 1.1 | -0.1 (-8.33%) | 8,911,400 |
11 Sep 2020 | USD | 1.34 | 1.34 | 1.18 | 1.2 | 1.2 | -0.1 (-7.69%) | 5,345,600 |
10 Sep 2020 | USD | 1.39 | 1.41 | 1.29 | 1.3 | 1.3 | -0.11 (-7.80%) | 3,794,200 |
9 Sep 2020 | USD | 1.48 | 1.5 | 1.34 | 1.41 | 1.41 | -0.05 (-3.42%) | 3,984,400 |
8 Sep 2020 | USD | 1.45 | 1.54 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,656,200 |
4 Sep 2020 | USD | 1.46 | 1.49 | 1.33 | 1.48 | 1.48 | +0.07 (+4.96%) | 3,263,800 |
3 Sep 2020 | USD | 1.49 | 1.62 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 3,146,700 |