Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | USD | 1.4 | 1.43 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 60,500 |
23 Sep 2020 | USD | 1.72 | 1.74 | 1.43 | 1.45 | 1.45 | -0.25 (-14.71%) | 100,600 |
22 Sep 2020 | USD | 1.57 | 1.75 | 1.56 | 1.7 | 1.7 | +0.1 (+6.25%) | 171,000 |
21 Sep 2020 | USD | 1.68 | 1.72 | 1.55 | 1.6 | 1.6 | -0.01 (-0.62%) | 128,400 |
18 Sep 2020 | USD | 1.44 | 1.72 | 1.44 | 1.61 | 1.61 | +0.14 (+9.52%) | 215,800 |
17 Sep 2020 | USD | 1.53 | 1.57 | 1.43 | 1.47 | 1.47 | -0.08 (-5.16%) | 85,600 |
16 Sep 2020 | USD | 1.55 | 1.57 | 1.46 | 1.55 | 1.55 | 0.0 (0.0%) | 96,000 |
15 Sep 2020 | USD | 1.42 | 1.55 | 1.31 | 1.55 | 1.55 | +0.15 (+10.71%) | 156,700 |
14 Sep 2020 | USD | 1.4 | 1.45 | 1.3 | 1.4 | 1.4 | +0.03 (+2.19%) | 334,600 |
11 Sep 2020 | USD | 1.23 | 1.51 | 1.2 | 1.37 | 1.37 | +0.11 (+8.73%) | 1,065,200 |
10 Sep 2020 | USD | 1 | 1.33 | 0.94 | 1.26 | 1.26 | +0.31 (+32.63%) | 1,066,000 |
9 Sep 2020 | USD | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | +0.06 (+6.74%) | 94,800 |
8 Sep 2020 | USD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 33,700 |
4 Sep 2020 | USD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.05 (-5.43%) | 22,300 |
3 Sep 2020 | USD | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | +0.02 (+2.22%) | 21,700 |
2 Sep 2020 | USD | 0.88 | 0.9 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 31,300 |
1 Sep 2020 | USD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 21,200 |
31 Aug 2020 | USD | 0.89 | 0.95 | 0.86 | 0.9 | 0.9 | +0.05 (+5.88%) | 57,600 |
28 Aug 2020 | USD | 0.82 | 0.9 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 121,800 |
27 Aug 2020 | USD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 2,900 |
26 Aug 2020 | USD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 25,900 |
25 Aug 2020 | USD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 10,500 |
24 Aug 2020 | USD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 12,500 |
21 Aug 2020 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 3,600 |
20 Aug 2020 | USD | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 7,200 |
19 Aug 2020 | USD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 23,600 |
18 Aug 2020 | USD | 0.87 | 0.93 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 24,600 |
17 Aug 2020 | USD | 0.94 | 1 | 0.8 | 0.86 | 0.86 | -0.04 (-4.44%) | 94,400 |
14 Aug 2020 | USD | 0.99 | 1 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 96,300 |
13 Aug 2020 | USD | 0.95 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 6,900 |