Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | USD | 1.83 | 1.87 | 1.8 | 1.85 | 1.85 | -0.01 (-0.54%) | 177,310 |
14 Oct 2020 | USD | 1.89 | 1.93 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 221,200 |
13 Oct 2020 | USD | 1.89 | 1.97 | 1.8693 | 1.9 | 1.9 | -0.01 (-0.52%) | 605,112 |
12 Oct 2020 | USD | 1.91 | 1.9566 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 287,658 |
9 Oct 2020 | USD | 1.87 | 1.98 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 311,195 |
8 Oct 2020 | USD | 1.86 | 1.92 | 1.84 | 1.9 | 1.9 | -0.01 (-0.52%) | 322,790 |
7 Oct 2020 | USD | 1.91 | 2.05 | 1.8 | 1.91 | 1.91 | +0.16 (+9.14%) | 4,284,287 |
6 Oct 2020 | USD | 1.73 | 1.9 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 723,989 |
5 Oct 2020 | USD | 1.69 | 1.74 | 1.6701 | 1.72 | 1.72 | +0.02 (+1.18%) | 271,825 |
2 Oct 2020 | USD | 1.71 | 1.7299 | 1.65 | 1.7 | 1.7 | -0.06 (-3.41%) | 197,609 |
1 Oct 2020 | USD | 1.69 | 1.84 | 1.67 | 1.76 | 1.76 | +0.09 (+5.39%) | 482,480 |
30 Sep 2020 | USD | 1.65 | 1.6799 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 106,565 |
29 Sep 2020 | USD | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | +0.09 (+5.77%) | 268,012 |
28 Sep 2020 | USD | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | -0.01 (-0.64%) | 122,741 |
25 Sep 2020 | USD | 1.55 | 1.58 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 261,188 |
24 Sep 2020 | USD | 1.64 | 1.6416 | 1.5301 | 1.56 | 1.56 | -0.1 (-6.02%) | 351,032 |
23 Sep 2020 | USD | 1.66 | 1.72 | 1.61 | 1.66 | 1.66 | -0.03 (-1.78%) | 722,535 |
22 Sep 2020 | USD | 1.71 | 1.735 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 127,050 |
21 Sep 2020 | USD | 1.76 | 1.7885 | 1.66 | 1.69 | 1.69 | -0.07 (-3.98%) | 153,872 |
18 Sep 2020 | USD | 1.74 | 1.78 | 1.7101 | 1.76 | 1.76 | +0.03 (+1.73%) | 77,126 |
17 Sep 2020 | USD | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 77,515 |
16 Sep 2020 | USD | 1.77 | 1.8 | 1.72 | 1.79 | 1.79 | 0.0 (0.0%) | 138,739 |
15 Sep 2020 | USD | 1.8 | 1.81 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 148,417 |
14 Sep 2020 | USD | 1.7 | 1.8199 | 1.68 | 1.81 | 1.81 | +0.11 (+6.47%) | 338,785 |
11 Sep 2020 | USD | 1.64 | 1.7 | 1.64 | 1.7 | 1.7 | +0.06 (+3.66%) | 280,791 |
10 Sep 2020 | USD | 1.74 | 1.7798 | 1.61 | 1.64 | 1.64 | -0.15 (-8.38%) | 757,726 |
9 Sep 2020 | USD | 1.875 | 2.35 | 1.72 | 1.79 | 1.79 | +0.1 (+5.92%) | 19,467,881 |
8 Sep 2020 | USD | 1.7 | 1.75 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 290,215 |
4 Sep 2020 | USD | 1.81 | 1.81 | 1.68 | 1.72 | 1.72 | -0.09 (-4.97%) | 324,647 |
3 Sep 2020 | USD | 1.76 | 1.83 | 1.64 | 1.81 | 1.81 | +0.04 (+2.26%) | 522,898 |