Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 1.23 | 1.28 | 1.2 | 1.27 | 12.7 | +0.07 (+5.83%) | 4,000,000 |
8 Sep 2020 | USD | 1.2 | 1.25 | 1.16 | 1.2 | 12 | -0.05 (-4%) | 4,606,200 |
4 Sep 2020 | USD | 1.27 | 1.29 | 1.19 | 1.25 | 12.5 | -0.02 (-1.57%) | 3,027,600 |
3 Sep 2020 | USD | 1.22 | 1.29 | 1.19 | 1.27 | 12.7 | +0.04 (+3.25%) | 3,111,400 |
2 Sep 2020 | USD | 1.25 | 1.25 | 1.18 | 1.23 | 12.3 | 0.0 (0.0%) | 2,779,100 |
1 Sep 2020 | USD | 1.3 | 1.31 | 1.22 | 1.23 | 12.3 | -0.03 (-2.38%) | 3,743,900 |
31 Aug 2020 | USD | 1.28 | 1.3 | 1.25 | 1.26 | 12.6 | 0.0 (0.0%) | 2,724,300 |
28 Aug 2020 | USD | 1.25 | 1.3 | 1.23 | 1.26 | 12.6 | +0.05 (+4.13%) | 3,204,400 |
27 Aug 2020 | USD | 1.29 | 1.3 | 1.19 | 1.21 | 12.1 | -0.05 (-3.97%) | 3,118,800 |
26 Aug 2020 | USD | 1.18 | 1.27 | 1.18 | 1.26 | 12.6 | +0.07 (+5.88%) | 3,678,700 |
25 Aug 2020 | USD | 1.21 | 1.23 | 1.15 | 1.19 | 11.9 | -0.02 (-1.65%) | 3,752,100 |
24 Aug 2020 | USD | 1.23 | 1.23 | 1.164 | 1.21 | 12.1 | 0.0 (0.0%) | 2,870,600 |
21 Aug 2020 | USD | 1.25 | 1.27 | 1.2 | 1.21 | 12.1 | -0.06 (-4.72%) | 3,210,400 |
20 Aug 2020 | USD | 1.25 | 1.29 | 1.23 | 1.27 | 12.7 | +0.01 (+0.79%) | 2,880,200 |
19 Aug 2020 | USD | 1.3 | 1.32 | 1.24 | 1.26 | 12.6 | -0.06 (-4.55%) | 4,531,600 |
18 Aug 2020 | USD | 1.38 | 1.4 | 1.3 | 1.32 | 13.2 | -0.04 (-2.94%) | 3,961,480 |
17 Aug 2020 | USD | 1.34 | 1.38 | 1.3 | 1.36 | 13.6 | +0.07 (+5.43%) | 4,226,857 |
14 Aug 2020 | USD | 1.3 | 1.31 | 1.25 | 1.29 | 12.9 | -0.02 (-1.53%) | 2,790,000 |
13 Aug 2020 | USD | 1.236 | 1.34 | 1.23 | 1.31 | 13.1 | +0.09 (+7.38%) | 4,600,700 |
12 Aug 2020 | USD | 1.27 | 1.29 | 1.22 | 1.22 | 12.2 | -0.03 (-2.40%) | 5,156,900 |
11 Aug 2020 | USD | 1.28 | 1.34 | 1.24 | 1.25 | 12.5 | -0.12 (-8.76%) | 6,875,500 |
10 Aug 2020 | USD | 1.43 | 1.45 | 1.355 | 1.37 | 13.7 | -0.03 (-2.14%) | 4,948,900 |
7 Aug 2020 | USD | 1.36 | 1.42 | 1.29 | 1.4 | 14 | -0.02 (-1.41%) | 7,368,500 |
6 Aug 2020 | USD | 1.48 | 1.49 | 1.38 | 1.42 | 14.2 | -0.04 (-2.74%) | 5,049,000 |
5 Aug 2020 | USD | 1.52 | 1.53 | 1.41 | 1.46 | 14.6 | +0.01 (+0.69%) | 6,962,000 |
4 Aug 2020 | USD | 1.37 | 1.48 | 1.34 | 1.45 | 14.5 | +0.1 (+7.41%) | 5,390,400 |
3 Aug 2020 | USD | 1.38 | 1.38 | 1.33 | 1.35 | 13.5 | -0.03 (-2.17%) | 3,947,800 |
31 Jul 2020 | USD | 1.38 | 1.42 | 1.36 | 1.38 | 13.8 | +0.04 (+2.99%) | 3,829,100 |
30 Jul 2020 | USD | 1.35 | 1.39 | 1.29 | 1.34 | 13.4 | -0.05 (-3.60%) | 4,252,249 |
29 Jul 2020 | USD | 1.45 | 1.46 | 1.35 | 1.39 | 13.9 | -0.04 (-2.80%) | 5,693,555 |