Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 133,329 |
19 Oct 2020 | USD | 1.28 | 1.34 | 1.125 | 1.15 | 1.15 | -0.12 (-9.45%) | 281,790 |
16 Oct 2020 | USD | 1.34 | 1.3489 | 1.25 | 1.27 | 1.27 | -0.07 (-5.22%) | 185,044 |
15 Oct 2020 | USD | 1.32 | 1.48 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 271,433 |
14 Oct 2020 | USD | 1.31 | 1.36 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 58,150 |
13 Oct 2020 | USD | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 111,537 |
12 Oct 2020 | USD | 1.5 | 1.5 | 1.253 | 1.32 | 1.32 | -0.09 (-6.38%) | 348,288 |
9 Oct 2020 | USD | 1.36 | 1.44 | 1.3 | 1.41 | 1.41 | +0.12 (+9.30%) | 414,703 |
8 Oct 2020 | USD | 1.19 | 1.3992 | 1.17 | 1.29 | 1.29 | +0.11 (+9.32%) | 343,289 |
7 Oct 2020 | USD | 1.16 | 1.225 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 125,937 |
6 Oct 2020 | USD | 1.2 | 1.25 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 144,306 |
5 Oct 2020 | USD | 1.18 | 1.2299 | 1.1311 | 1.17 | 1.17 | +0.01 (+0.86%) | 115,954 |
2 Oct 2020 | USD | 1.07 | 1.2 | 1.06 | 1.16 | 1.16 | +0.04 (+3.57%) | 225,801 |
1 Oct 2020 | USD | 1.13 | 1.19 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 172,490 |
30 Sep 2020 | USD | 1.23 | 1.26 | 1.1 | 1.13 | 1.13 | -0.07 (-5.83%) | 243,131 |
29 Sep 2020 | USD | 1.29 | 1.4678 | 1.17 | 1.2 | 1.2 | -0.09 (-6.98%) | 971,596 |
28 Sep 2020 | USD | 1.16 | 1.38 | 1.16 | 1.29 | 1.29 | +0.13 (+11.21%) | 246,299 |
25 Sep 2020 | USD | 1.35 | 1.36 | 1.1 | 1.16 | 1.16 | -0.2 (-14.71%) | 509,663 |
24 Sep 2020 | USD | 1.26 | 1.38 | 1.17 | 1.36 | 1.36 | +0.14 (+11.48%) | 249,320 |
23 Sep 2020 | USD | 1.24 | 1.3183 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 125,891 |
22 Sep 2020 | USD | 1.29 | 1.35 | 1.2622 | 1.27 | 1.27 | -0.01 (-0.78%) | 156,954 |
21 Sep 2020 | USD | 1.53 | 1.53 | 1.27 | 1.28 | 1.28 | -0.22 (-14.67%) | 189,960 |
18 Sep 2020 | USD | 1.39 | 1.6 | 1.33 | 1.5 | 1.5 | +0.09 (+6.38%) | 250,140 |
17 Sep 2020 | USD | 1.59 | 1.76 | 1.3843 | 1.41 | 1.41 | -0.1 (-6.62%) | 594,434 |
16 Sep 2020 | USD | 1.2 | 1.52 | 1.159 | 1.51 | 1.51 | +0.34 (+29.06%) | 635,123 |
15 Sep 2020 | USD | 1.12 | 1.18 | 1.0874 | 1.17 | 1.17 | +0.06 (+5.41%) | 149,645 |
14 Sep 2020 | USD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 158,289 |
11 Sep 2020 | USD | 1.07 | 1.14 | 1.0457 | 1.11 | 1.11 | +0.11 (+11%) | 344,699 |
10 Sep 2020 | USD | 1.1 | 1.11 | 0.9888 | 1 | 1 | -0.11 (-9.91%) | 214,965 |
9 Sep 2020 | USD | 1.16 | 1.19 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 124,869 |