Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 0.8545 | 0.859 | 0.8122 | 0.83 | 0.83 | +0.018 (+2.19%) | 1,816,108 |
20 Oct 2020 | USD | 0.82 | 0.823 | 0.798 | 0.8122 | 0.8122 | +0.016 (+2.04%) | 554,417 |
19 Oct 2020 | USD | 0.82 | 0.82 | 0.796 | 0.796 | 0.796 | -0.005 (-0.62%) | 289,248 |
16 Oct 2020 | USD | 0.83 | 0.842 | 0.801 | 0.801 | 0.801 | +0.001 (+0.13%) | 225,388 |
15 Oct 2020 | USD | 0.82 | 0.8575 | 0.769 | 0.8 | 0.8 | -0.024 (-2.91%) | 374,847 |
14 Oct 2020 | USD | 0.835 | 0.8588 | 0.82 | 0.824 | 0.824 | -0.02 (-2.37%) | 280,316 |
13 Oct 2020 | USD | 0.9 | 0.9 | 0.84 | 0.844 | 0.844 | -0.039 (-4.42%) | 326,255 |
12 Oct 2020 | USD | 0.9 | 0.9 | 0.875 | 0.883 | 0.883 | -0.007 (-0.81%) | 225,723 |
9 Oct 2020 | USD | 0.865 | 0.899 | 0.85 | 0.8902 | 0.8902 | +0.025 (+2.91%) | 271,114 |
8 Oct 2020 | USD | 0.89 | 0.89 | 0.8475 | 0.865 | 0.865 | -0.021 (-2.32%) | 295,575 |
7 Oct 2020 | USD | 0.865 | 0.922 | 0.865 | 0.8855 | 0.8855 | +0.035 (+4.18%) | 445,681 |
6 Oct 2020 | USD | 0.8939 | 0.8939 | 0.85 | 0.85 | 0.85 | +0.081 (+10.56%) | 839,131 |
5 Oct 2020 | USD | 0.73 | 0.779 | 0.73 | 0.7688 | 0.7688 | +0.039 (+5.32%) | 492,680 |
2 Oct 2020 | USD | 0.797 | 0.797 | 0.7019 | 0.73 | 0.73 | -0.047 (-6.06%) | 436,070 |
1 Oct 2020 | USD | 0.76 | 0.869 | 0.75 | 0.7771 | 0.7771 | +0.027 (+3.61%) | 463,694 |
30 Sep 2020 | USD | 0.7705 | 0.791 | 0.743 | 0.75 | 0.75 | -0.02 (-2.60%) | 522,710 |
29 Sep 2020 | USD | 0.7837 | 0.805 | 0.76 | 0.77 | 0.77 | +0.006 (+0.85%) | 519,890 |
28 Sep 2020 | USD | 0.802 | 0.802 | 0.75 | 0.7635 | 0.7635 | -0.117 (-13.24%) | 1,545,857 |
25 Sep 2020 | USD | 0.81 | 0.8832 | 0.785 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,648,585 |
24 Sep 2020 | USD | 0.925 | 0.925 | 0.771 | 0.885 | 0.885 | -0.215 (-19.55%) | 3,748,888 |
23 Sep 2020 | USD | 1.21 | 1.21 | 0.99 | 1.1 | 1.1 | -1.67 (-60.29%) | 7,462,561 |
22 Sep 2020 | USD | 1.84 | 4.85 | 1.82 | 2.77 | 2.77 | +1.455 (+110.65%) | 10,548,960 |
21 Sep 2020 | USD | 1.36 | 1.36 | 1.26 | 1.315 | 1.315 | -0.045 (-3.31%) | 1,064,998 |
18 Sep 2020 | USD | 1.335 | 1.4 | 1.33 | 1.36 | 1.36 | +0.025 (+1.87%) | 1,023,437 |
17 Sep 2020 | USD | 1.44 | 1.44 | 1.32 | 1.335 | 1.335 | -0.035 (-2.55%) | 124,853 |
16 Sep 2020 | USD | 1.38 | 1.4 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 243,423 |
15 Sep 2020 | USD | 1.455 | 1.46 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 267,687 |
14 Sep 2020 | USD | 1.385 | 1.42 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 310,832 |
11 Sep 2020 | USD | 1.34 | 1.4 | 1.325 | 1.35 | 1.35 | +0.005 (+0.37%) | 151,105 |
10 Sep 2020 | USD | 1.39 | 1.4 | 1.32 | 1.345 | 1.345 | -0.085 (-5.94%) | 295,763 |