Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 1.34 | 1.4 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 9,900 |
11 Sep 2020 | USD | 1.34 | 1.36 | 1.27 | 1.36 | 1.36 | +0.05 (+3.82%) | 44,300 |
10 Sep 2020 | USD | 1.33 | 1.3869 | 1.3001 | 1.31 | 1.31 | -0.07 (-5.07%) | 34,534 |
9 Sep 2020 | USD | 1.4 | 1.4 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 47,500 |
8 Sep 2020 | USD | 1.29 | 1.4 | 1.27 | 1.38 | 1.38 | +0.05 (+3.76%) | 14,700 |
4 Sep 2020 | USD | 1.39 | 1.42 | 1.26 | 1.33 | 1.33 | -0.06 (-4.32%) | 99,000 |
3 Sep 2020 | USD | 1.43 | 1.47 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 35,200 |
2 Sep 2020 | USD | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 40,700 |
1 Sep 2020 | USD | 1.44 | 1.5 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 18,700 |
31 Aug 2020 | USD | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 13,900 |
28 Aug 2020 | USD | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 14,700 |
27 Aug 2020 | USD | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 10,600 |
26 Aug 2020 | USD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 22,000 |
25 Aug 2020 | USD | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 36,249 |
24 Aug 2020 | USD | 1.5 | 1.5 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 38,847 |
21 Aug 2020 | USD | 1.5 | 1.52 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 28,900 |
20 Aug 2020 | USD | 1.58 | 1.61 | 1.41 | 1.48 | 1.48 | -0.1 (-6.31%) | 50,300 |
19 Aug 2020 | USD | 1.5435 | 1.58 | 1.49 | 1.5797 | 1.5797 | +0.11 (+7.46%) | 55,027 |
18 Aug 2020 | USD | 1.76 | 1.76 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 52,500 |
17 Aug 2020 | USD | 1.57 | 1.62 | 1.47 | 1.51 | 1.51 | -0.09 (-5.63%) | 85,200 |
14 Aug 2020 | USD | 1.69 | 1.69 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 56,800 |
13 Aug 2020 | USD | 1.57 | 1.69 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 34,400 |
12 Aug 2020 | USD | 1.63 | 1.7 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 31,100 |
11 Aug 2020 | USD | 1.65 | 1.72 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 81,000 |
10 Aug 2020 | USD | 1.69 | 1.73 | 1.65 | 1.67 | 1.67 | +0.003 (+0.18%) | 123,100 |
7 Aug 2020 | USD | 1.74 | 1.74 | 1.615 | 1.667 | 1.667 | -0.073 (-4.20%) | 96,943 |
6 Aug 2020 | USD | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 44,900 |
5 Aug 2020 | USD | 1.77 | 1.83 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 63,900 |
4 Aug 2020 | USD | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | +0.06 (+3.43%) | 48,800 |
3 Aug 2020 | USD | 1.7 | 1.84 | 1.7 | 1.75 | 1.75 | -0.03 (-1.69%) | 79,700 |