Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 1.07 | 1.13 | 1.07 | 1.09 | 10.9 | +0.01 (+0.93%) | 2,539,600 |
20 Oct 2020 | USD | 1.04 | 1.08 | 1.02 | 1.08 | 10.8 | +0.04 (+3.85%) | 2,199,900 |
19 Oct 2020 | USD | 1.09 | 1.09 | 1.03 | 1.04 | 10.4 | -0.04 (-3.70%) | 2,181,900 |
16 Oct 2020 | USD | 1.1 | 1.11 | 1.06 | 1.08 | 10.8 | -0.02 (-1.82%) | 1,931,300 |
15 Oct 2020 | USD | 1.08 | 1.12 | 1.08 | 1.1 | 11 | -0.02 (-1.79%) | 2,231,800 |
14 Oct 2020 | USD | 1.12 | 1.15 | 1.11 | 1.12 | 11.2 | +0.02 (+1.82%) | 2,631,600 |
13 Oct 2020 | USD | 1.15 | 1.15 | 1.08 | 1.1 | 11 | -0.03 (-2.65%) | 2,793,700 |
12 Oct 2020 | USD | 1.141 | 1.17 | 1.12 | 1.13 | 11.3 | -0.04 (-3.42%) | 2,238,500 |
9 Oct 2020 | USD | 1.13 | 1.17 | 1.1 | 1.17 | 11.7 | +0.07 (+6.36%) | 3,652,200 |
8 Oct 2020 | USD | 1.09 | 1.12 | 1.07 | 1.1 | 11 | +0.03 (+2.80%) | 1,809,400 |
7 Oct 2020 | USD | 1.09 | 1.1 | 1.035 | 1.07 | 10.7 | +0.01 (+0.94%) | 2,739,000 |
6 Oct 2020 | USD | 1.12 | 1.15 | 1.05 | 1.06 | 10.6 | -0.05 (-4.50%) | 3,992,800 |
5 Oct 2020 | USD | 1.06 | 1.12 | 1.05 | 1.11 | 11.1 | +0.05 (+4.72%) | 2,592,200 |
2 Oct 2020 | USD | 1.07 | 1.09 | 1.04 | 1.06 | 10.6 | -0.02 (-1.85%) | 2,158,300 |
1 Oct 2020 | USD | 1.07 | 1.11 | 1.06 | 1.08 | 10.8 | +0.02 (+1.89%) | 2,333,900 |
30 Sep 2020 | USD | 1.08 | 1.1 | 1.05 | 1.06 | 10.6 | -0.02 (-1.85%) | 1,854,500 |
29 Sep 2020 | USD | 1.05 | 1.118 | 1.03 | 1.08 | 10.8 | +0.06 (+5.88%) | 3,862,500 |
28 Sep 2020 | USD | 0.994 | 1.04 | 0.975 | 1.02 | 10.2 | +0.031 (+3.13%) | 2,722,000 |
25 Sep 2020 | USD | 1.01 | 1.03 | 0.97 | 0.989 | 9.89 | -0.021 (-2.08%) | 2,409,200 |
24 Sep 2020 | USD | 0.967 | 1.03 | 0.951 | 1.01 | 10.1 | +0.029 (+2.96%) | 3,602,000 |
23 Sep 2020 | USD | 1.07 | 1.07 | 0.972 | 0.981 | 9.81 | -0.099 (-9.17%) | 5,007,500 |
22 Sep 2020 | USD | 1.05 | 1.1 | 1.04 | 1.08 | 10.8 | +0.04 (+3.85%) | 3,097,800 |
21 Sep 2020 | USD | 1.09 | 1.12 | 1.01 | 1.04 | 10.4 | -0.06 (-5.45%) | 5,318,400 |
18 Sep 2020 | USD | 1.16 | 1.16 | 1.1 | 1.1 | 11 | -0.05 (-4.35%) | 8,952,100 |
17 Sep 2020 | USD | 1.12 | 1.17 | 1.1 | 1.15 | 11.5 | +0.01 (+0.88%) | 4,190,400 |
16 Sep 2020 | USD | 1.22 | 1.22 | 1.14 | 1.14 | 11.4 | -0.05 (-4.20%) | 8,497,200 |
15 Sep 2020 | USD | 1.24 | 1.24 | 1.16 | 1.19 | 11.9 | -0.01 (-0.83%) | 6,590,300 |
14 Sep 2020 | USD | 1.31 | 1.31 | 1.18 | 1.2 | 12 | -0.06 (-4.76%) | 7,803,900 |
11 Sep 2020 | USD | 1.35 | 1.37 | 1.24 | 1.26 | 12.6 | -0.07 (-5.26%) | 5,699,100 |
10 Sep 2020 | USD | 1.28 | 1.39 | 1.26 | 1.33 | 13.3 | +0.06 (+4.72%) | 12,196,100 |