Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | USD | 2.0092 | 2.26 | 2 | 2.03 | 2.03 | +0.089 (+4.57%) | 35,429 |
9 Oct 2020 | USD | 1.86 | 2 | 1.86 | 1.9412 | 1.9412 | -0.039 (-1.95%) | 48,226 |
8 Oct 2020 | USD | 2.045 | 2.1 | 1.955 | 1.9799 | 1.9799 | -0.026 (-1.30%) | 48,834 |
7 Oct 2020 | USD | 1.87 | 2.09 | 1.87 | 2.0059 | 2.0059 | +0.136 (+7.27%) | 63,445 |
6 Oct 2020 | USD | 2.32 | 2.32 | 1.8187 | 1.87 | 1.87 | -0.28 (-13.02%) | 129,223 |
5 Oct 2020 | USD | 1.98 | 2.27 | 1.8665 | 2.15 | 2.15 | +0.27 (+14.36%) | 200,400 |
2 Oct 2020 | USD | 1.92 | 1.92 | 1.71 | 1.88 | 1.88 | +0.17 (+9.94%) | 123,333 |
1 Oct 2020 | USD | 1.6337 | 1.84 | 1.6337 | 1.71 | 1.71 | +0.139 (+8.85%) | 85,328 |
30 Sep 2020 | USD | 1.56 | 1.571 | 1.47 | 1.571 | 1.571 | +0.111 (+7.60%) | 44,891 |
29 Sep 2020 | USD | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -0.03 (-2.01%) | 49,628 |
28 Sep 2020 | USD | 1.59 | 1.59 | 1.449 | 1.49 | 1.49 | +0.01 (+0.68%) | 86,356 |
25 Sep 2020 | USD | 1.41 | 1.5 | 1.3152 | 1.48 | 1.48 | +0.13 (+9.63%) | 70,747 |
24 Sep 2020 | USD | 1.36 | 1.36 | 1.25 | 1.35 | 1.35 | +0.051 (+3.92%) | 104,791 |
23 Sep 2020 | USD | 1.27 | 1.389 | 1.241 | 1.2991 | 1.2991 | +0.099 (+8.26%) | 207,675 |
22 Sep 2020 | USD | 1.2 | 1.2 | 1.1601 | 1.2 | 1.2 | +0.03 (+2.59%) | 21,100 |
21 Sep 2020 | USD | 1.21 | 1.2197 | 1.14 | 1.1697 | 1.1697 | -0.031 (-2.61%) | 12,891 |
18 Sep 2020 | USD | 1.2247 | 1.2247 | 1.1825 | 1.201 | 1.201 | -0.009 (-0.74%) | 2,055 |
17 Sep 2020 | USD | 1.2221 | 1.2221 | 1.2092 | 1.21 | 1.21 | +0.018 (+1.54%) | 4,199 |
16 Sep 2020 | USD | 1.186 | 1.1916 | 1.17 | 1.1916 | 1.1916 | +0.032 (+2.72%) | 5,050 |
15 Sep 2020 | USD | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 11,610 |
14 Sep 2020 | USD | 1.155 | 1.21 | 1.155 | 1.21 | 1.21 | +0.039 (+3.32%) | 12,353 |
11 Sep 2020 | USD | 1.18 | 1.18 | 1.15 | 1.1711 | 1.1711 | -0.014 (-1.17%) | 6,595 |
10 Sep 2020 | USD | 1.14 | 1.2 | 1.14 | 1.185 | 1.185 | +0.003 (+0.22%) | 27,729 |
9 Sep 2020 | USD | 1.1824 | 1.1824 | 1.1824 | 1.1824 | 1.1824 | +0.002 (+0.20%) | 2,210 |
8 Sep 2020 | USD | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -0.029 (-2.40%) | 1,740 |
4 Sep 2020 | USD | 1.229 | 1.23 | 1.1941 | 1.209 | 1.209 | +0.013 (+1.08%) | 14,382 |
3 Sep 2020 | USD | 1.22 | 1.22 | 1.1961 | 1.1961 | 1.1961 | -0.044 (-3.54%) | 4,959 |
2 Sep 2020 | USD | 1.2389 | 1.25 | 1.23 | 1.24 | 1.24 | -0.026 (-2.04%) | 1,625 |
1 Sep 2020 | USD | 1.262 | 1.27 | 1.262 | 1.2658 | 1.2658 | +0.056 (+4.61%) | 1,295 |
31 Aug 2020 | USD | 1.2402 | 1.27 | 1.21 | 1.21 | 1.21 | -0.04 (-3.19%) | 4,409 |