Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 1.69 | 1.69 | 1.66 | 1.68 | 16.8 | +0.01 (+0.60%) | 105,100 |
19 Oct 2020 | USD | 1.64 | 1.67 | 1.58 | 1.67 | 16.7 | +0.05 (+3.09%) | 231,400 |
16 Oct 2020 | USD | 1.54 | 1.63 | 1.54 | 1.62 | 16.2 | +0.06 (+3.85%) | 154,400 |
15 Oct 2020 | USD | 1.61 | 1.65 | 1.51 | 1.56 | 15.6 | -0.05 (-3.11%) | 146,600 |
14 Oct 2020 | USD | 1.67 | 1.68 | 1.57 | 1.61 | 16.1 | -0.05 (-3.01%) | 138,300 |
13 Oct 2020 | USD | 1.6 | 1.68 | 1.58 | 1.66 | 16.6 | +0.04 (+2.47%) | 91,700 |
12 Oct 2020 | USD | 1.66 | 1.69 | 1.59 | 1.62 | 16.2 | -0.01 (-0.61%) | 116,600 |
9 Oct 2020 | USD | 1.61 | 1.7 | 1.6 | 1.63 | 16.3 | +0.03 (+1.88%) | 138,100 |
8 Oct 2020 | USD | 1.53 | 1.62 | 1.53 | 1.6 | 16 | +0.05 (+3.23%) | 155,500 |
7 Oct 2020 | USD | 1.54 | 1.57 | 1.51 | 1.55 | 15.5 | +0.03 (+1.97%) | 82,200 |
6 Oct 2020 | USD | 1.5 | 1.6 | 1.47 | 1.52 | 15.2 | -0.02 (-1.30%) | 189,100 |
5 Oct 2020 | USD | 1.47 | 1.55 | 1.47 | 1.54 | 15.4 | +0.06 (+4.05%) | 126,200 |
2 Oct 2020 | USD | 1.47 | 1.53 | 1.45 | 1.48 | 14.8 | +0.02 (+1.37%) | 127,700 |
1 Oct 2020 | USD | 1.51 | 1.53 | 1.45 | 1.46 | 14.6 | -0.04 (-2.67%) | 253,400 |
30 Sep 2020 | USD | 1.51 | 1.59 | 1.5 | 1.5 | 15 | -0.03 (-1.96%) | 214,300 |
29 Sep 2020 | USD | 1.56 | 1.58 | 1.5 | 1.53 | 15.3 | -0.01 (-0.65%) | 206,400 |
28 Sep 2020 | USD | 1.53 | 1.6 | 1.5 | 1.54 | 15.4 | +0.01 (+0.65%) | 359,900 |
25 Sep 2020 | USD | 1.53 | 1.6 | 1.51 | 1.53 | 15.3 | +0.01 (+0.66%) | 254,100 |
24 Sep 2020 | USD | 1.52 | 1.55 | 1.46 | 1.52 | 15.2 | -0.03 (-1.94%) | 163,400 |
23 Sep 2020 | USD | 1.68 | 1.68 | 1.54 | 1.55 | 15.5 | -0.15 (-8.82%) | 331,700 |
22 Sep 2020 | USD | 1.69 | 1.74 | 1.68 | 1.7 | 17 | -0.01 (-0.58%) | 197,800 |
21 Sep 2020 | USD | 1.66 | 1.72 | 1.61 | 1.71 | 17.1 | 0.0 (0.0%) | 294,800 |
18 Sep 2020 | USD | 1.75 | 1.75 | 1.66 | 1.71 | 17.1 | 0.0 (0.0%) | 183,300 |
17 Sep 2020 | USD | 1.69 | 1.74 | 1.63 | 1.71 | 17.1 | +0.02 (+1.18%) | 214,400 |
16 Sep 2020 | USD | 1.58 | 1.74 | 1.58 | 1.69 | 16.9 | +0.13 (+8.33%) | 351,400 |
15 Sep 2020 | USD | 1.51 | 1.61 | 1.51 | 1.56 | 15.6 | +0.05 (+3.31%) | 302,300 |
14 Sep 2020 | USD | 1.53 | 1.54 | 1.46 | 1.51 | 15.1 | 0.0 (0.0%) | 200,600 |
11 Sep 2020 | USD | 1.55 | 1.57 | 1.49 | 1.51 | 15.1 | -0.04 (-2.58%) | 175,300 |
10 Sep 2020 | USD | 1.54 | 1.59 | 1.52 | 1.55 | 15.5 | 0.0 (0.0%) | 156,600 |
9 Sep 2020 | USD | 1.57 | 1.59 | 1.5 | 1.55 | 15.5 | -0.03 (-1.90%) | 289,800 |