Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 1.41 | 1.43 | 1.395 | 1.43 | 1.43 | 0.0 (0.0%) | 202,853 |
8 Sep 2020 | USD | 1.39 | 1.49 | 1.29 | 1.43 | 1.43 | +0.232 (+19.37%) | 564,266 |
4 Sep 2020 | USD | 1.21 | 1.228 | 1.02 | 1.198 | 1.198 | +0.028 (+2.39%) | 376,501 |
3 Sep 2020 | USD | 1.22 | 1.26 | 1.15 | 1.17 | 1.17 | -0.025 (-2.09%) | 212,295 |
2 Sep 2020 | USD | 1.21 | 1.21 | 1.15 | 1.195 | 1.195 | +0.025 (+2.14%) | 81,246 |
1 Sep 2020 | USD | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.025 (-2.09%) | 220,346 |
31 Aug 2020 | USD | 1.22 | 1.22 | 1.19 | 1.195 | 1.195 | +0.01 (+0.84%) | 162,587 |
28 Aug 2020 | USD | 1.185 | 1.2 | 1.165 | 1.185 | 1.185 | -0.015 (-1.25%) | 117,032 |
27 Aug 2020 | USD | 1.21 | 1.21 | 1.12 | 1.2 | 1.2 | +0.08 (+7.14%) | 231,726 |
26 Aug 2020 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.09 (-7.44%) | 310,993 |
25 Aug 2020 | USD | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.96%) | 423,668 |
24 Aug 2020 | USD | 1.21 | 1.3 | 1.19 | 1.2599 | 1.2599 | +0.17 (+15.59%) | 422,989 |
21 Aug 2020 | USD | 1.145 | 1.15 | 1.06 | 1.09 | 1.09 | -0.05 (-4.39%) | 562,154 |
20 Aug 2020 | USD | 1.15 | 1.17 | 1.09 | 1.14 | 1.14 | +0.158 (+16.09%) | 688,344 |
19 Aug 2020 | USD | 0.9919 | 1.05 | 0.971 | 0.982 | 0.982 | +0.007 (+0.77%) | 1,570,666 |
18 Aug 2020 | USD | 0.905 | 0.975 | 0.88 | 0.9745 | 0.9745 | +0.115 (+13.31%) | 1,707,000 |
17 Aug 2020 | USD | 0.83 | 0.8777 | 0.83 | 0.86 | 0.86 | +0.025 (+2.99%) | 247,838 |
14 Aug 2020 | USD | 0.803 | 0.851 | 0.803 | 0.835 | 0.835 | 0.0 (0.0%) | 140,303 |
13 Aug 2020 | USD | 0.846 | 0.846 | 0.817 | 0.835 | 0.835 | +0.005 (+0.60%) | 191,541 |
12 Aug 2020 | USD | 0.8 | 0.8936 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 138,259 |
11 Aug 2020 | USD | 0.892 | 0.9 | 0.86 | 0.88 | 0.88 | -0.047 (-5.07%) | 133,789 |
10 Aug 2020 | USD | 0.9722 | 0.9722 | 0.8345 | 0.927 | 0.927 | +0.107 (+13.05%) | 213,463 |
7 Aug 2020 | USD | 0.8148 | 0.8333 | 0.8079 | 0.82 | 0.82 | +0.019 (+2.37%) | 176,381 |
6 Aug 2020 | USD | 0.8386 | 0.8386 | 0.801 | 0.801 | 0.801 | +0.001 (+0.13%) | 128,101 |
5 Aug 2020 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 172,448 |
4 Aug 2020 | USD | 0.7916 | 0.822 | 0.7916 | 0.8 | 0.8 | -0.043 (-5.16%) | 176,404 |
3 Aug 2020 | USD | 0.8064 | 0.874 | 0.8064 | 0.8435 | 0.8435 | +0.037 (+4.63%) | 208,731 |
31 Jul 2020 | USD | 0.82 | 0.82 | 0.7851 | 0.8062 | 0.8062 | -0.004 (-0.46%) | 135,088 |
30 Jul 2020 | USD | 0.84 | 0.8497 | 0.7871 | 0.8099 | 0.8099 | -0 (-0.01%) | 167,857 |
29 Jul 2020 | USD | 0.8385 | 0.845 | 0.7851 | 0.81 | 0.81 | -0.019 (-2.29%) | 789,021 |