Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 1.2815 | 1.4043 | 1.2815 | 1.4036 | 1.4036 | +0.122 (+9.53%) | 52,748 |
21 Oct 2020 | USD | 1.1082 | 1.3021 | 1.1082 | 1.2815 | 1.2815 | +0.173 (+15.63%) | 3,554 |
20 Oct 2020 | USD | 1.1416 | 1.143 | 1.1066 | 1.1083 | 1.1083 | -0.033 (-2.92%) | 0 |
19 Oct 2020 | USD | 1.1356 | 1.153 | 1.123 | 1.1416 | 1.1416 | +0.006 (+0.53%) | 0 |
18 Oct 2020 | USD | 1.1066 | 1.1358 | 1.1053 | 1.1356 | 1.1356 | +0.029 (+2.57%) | 0 |
17 Oct 2020 | USD | 1.1027 | 1.1091 | 1.0963 | 1.1071 | 1.1071 | +0.004 (+0.40%) | 0 |
16 Oct 2020 | USD | 1.1364 | 1.1409 | 1.0946 | 1.1027 | 1.1027 | -0.034 (-2.97%) | 0 |
15 Oct 2020 | USD | 1.1389 | 1.1437 | 1.1181 | 1.1364 | 1.1364 | -0.003 (-0.22%) | 0 |
14 Oct 2020 | USD | 1.148 | 1.1623 | 1.1279 | 1.1389 | 1.1389 | -0.009 (-0.79%) | 0 |
13 Oct 2020 | USD | 1.137 | 1.1606 | 1.1321 | 1.148 | 1.148 | +0.011 (+0.97%) | 0 |
12 Oct 2020 | USD | 1.0806 | 1.1433 | 1.0539 | 1.137 | 1.137 | +0.056 (+5.22%) | 16,667 |
11 Oct 2020 | USD | 1.0787 | 1.091 | 1.0761 | 1.0806 | 1.0806 | +0.002 (+0.18%) | 2,403 |
10 Oct 2020 | USD | 1.0229 | 1.0816 | 1.0205 | 1.0787 | 1.0787 | +0.056 (+5.43%) | 13,556 |
9 Oct 2020 | USD | 0.9599 | 1.024 | 0.9379 | 1.0231 | 1.0231 | +0.065 (+6.82%) | 12,785 |
8 Oct 2020 | USD | 0.9571 | 0.9627 | 0.9303 | 0.9578 | 0.9578 | +0.001 (+0.07%) | 8,965 |
7 Oct 2020 | USD | 0.895 | 0.9623 | 0.8846 | 0.9571 | 0.9571 | +0.062 (+6.94%) | 19,623 |
6 Oct 2020 | USD | 0.8792 | 0.9212 | 0.8754 | 0.895 | 0.895 | +0.016 (+1.80%) | 12,572 |
5 Oct 2020 | USD | 0.9683 | 0.9725 | 0.8615 | 0.8792 | 0.8792 | -0.089 (-9.20%) | 79,332 |
4 Oct 2020 | USD | 1.0042 | 1.0046 | 0.9667 | 0.9683 | 0.9683 | -0.036 (-3.57%) | 10,659 |
3 Oct 2020 | USD | 0.9719 | 1.0099 | 0.9709 | 1.0042 | 1.0042 | +0.032 (+3.32%) | 7,837 |
2 Oct 2020 | USD | 0.9776 | 1.026 | 0.9693 | 0.9719 | 0.9719 | -0.006 (-0.58%) | 18,200 |
1 Oct 2020 | USD | 1.0605 | 1.0788 | 0.9776 | 0.9776 | 0.9776 | -0.071 (-6.77%) | 21,680 |
30 Sep 2020 | USD | 1.1019 | 1.1025 | 1.0311 | 1.0486 | 1.0486 | -0.053 (-4.84%) | 39,491 |
29 Sep 2020 | USD | 1.1589 | 1.1591 | 1.1003 | 1.1019 | 1.1019 | -0.057 (-4.92%) | 10,472 |
28 Sep 2020 | USD | 1.3081 | 1.3336 | 1.1274 | 1.1589 | 1.1589 | -0.149 (-11.41%) | 130,491 |
27 Sep 2020 | USD | 1.3152 | 1.3386 | 1.2926 | 1.3081 | 1.3081 | -0.007 (-0.54%) | 16,531 |
26 Sep 2020 | USD | 1.3146 | 1.47 | 1.3008 | 1.3152 | 1.3152 | +0.001 (+0.05%) | 174,901 |
25 Sep 2020 | USD | 1.3222 | 1.3368 | 1.2707 | 1.3146 | 1.3146 | -0.008 (-0.57%) | 33,366 |
24 Sep 2020 | USD | 1.1455 | 1.3228 | 1.1094 | 1.3222 | 1.3222 | +0.177 (+15.43%) | 41,275 |
23 Sep 2020 | USD | 1.3644 | 1.3688 | 1.1423 | 1.1455 | 1.1455 | -0.215 (-15.82%) | 36,549 |