Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | USD | 1.355 | 1.3993 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 65,473 |
10 Sep 2020 | USD | 1.34 | 1.39 | 1.3101 | 1.38 | 1.38 | +0.03 (+2.22%) | 104,448 |
9 Sep 2020 | USD | 1.29 | 1.38 | 1.28 | 1.35 | 1.35 | -0.01 (-0.74%) | 110,767 |
8 Sep 2020 | USD | 1.4 | 1.45 | 1.27 | 1.36 | 1.36 | -0.03 (-2.16%) | 203,350 |
4 Sep 2020 | USD | 1.43 | 1.4999 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 102,365 |
3 Sep 2020 | USD | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | -0.01 (-0.68%) | 153,523 |
2 Sep 2020 | USD | 1.43 | 1.47 | 1.38 | 1.46 | 1.46 | +0.02 (+1.39%) | 203,872 |
1 Sep 2020 | USD | 1.53 | 1.54 | 1.39 | 1.44 | 1.44 | -0.08 (-5.26%) | 380,526 |
31 Aug 2020 | USD | 1.58 | 1.65 | 1.48 | 1.52 | 1.52 | -0.11 (-6.75%) | 411,633 |
28 Aug 2020 | USD | 1.61 | 1.75 | 1.55 | 1.63 | 1.63 | -0.065 (-3.83%) | 597,515 |
27 Aug 2020 | USD | 1.76 | 1.83 | 1.55 | 1.695 | 1.695 | -0.195 (-10.32%) | 988,900 |
26 Aug 2020 | USD | 1.8035 | 2.2061 | 1.5752 | 1.89 | 1.89 | -0.46 (-19.57%) | 7,112,782 |
25 Aug 2020 | USD | 1.42 | 2.48 | 1.3601 | 2.35 | 2.35 | +0.95 (+67.86%) | 13,732,380 |
24 Aug 2020 | USD | 1.54 | 1.55 | 1.36 | 1.4 | 1.4 | -0.09 (-6.04%) | 170,707 |
21 Aug 2020 | USD | 1.5 | 1.5869 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 149,166 |
20 Aug 2020 | USD | 1.68 | 1.73 | 1.34 | 1.46 | 1.46 | -0.19 (-11.52%) | 309,755 |
19 Aug 2020 | USD | 1.89 | 1.89 | 1.64 | 1.65 | 1.65 | -0.16 (-8.84%) | 104,580 |
18 Aug 2020 | USD | 1.8 | 1.88 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 131,916 |
17 Aug 2020 | USD | 1.94 | 2.02 | 1.77 | 1.8 | 1.8 | -0.1 (-5.26%) | 66,191 |
14 Aug 2020 | USD | 2.04 | 2.09 | 1.9 | 1.9 | 1.9 | -0.14 (-6.86%) | 176,244 |
13 Aug 2020 | USD | 1.66 | 2.1 | 1.66 | 2.04 | 2.04 | +0.34 (+20%) | 515,082 |
12 Aug 2020 | USD | 1.64 | 1.72 | 1.59 | 1.7 | 1.7 | +0.07 (+4.29%) | 50,288 |
11 Aug 2020 | USD | 1.75 | 1.75 | 1.61 | 1.63 | 1.63 | -0.12 (-6.86%) | 133,530 |
10 Aug 2020 | USD | 1.7 | 1.7913 | 1.67 | 1.75 | 1.75 | +0.03 (+1.74%) | 114,587 |
7 Aug 2020 | USD | 1.59 | 1.89 | 1.58 | 1.72 | 1.72 | +0.12 (+7.50%) | 517,759 |
6 Aug 2020 | USD | 1.51 | 1.75 | 1.47 | 1.6 | 1.6 | +0.02 (+1.27%) | 206,462 |
5 Aug 2020 | USD | 1.65 | 1.67 | 1.47 | 1.58 | 1.58 | -0.17 (-9.71%) | 648,922 |
4 Aug 2020 | USD | 1.4 | 2.05 | 1.4 | 1.75 | 1.75 | +0.35 (+25%) | 4,157,359 |
3 Aug 2020 | USD | 1.41 | 1.45 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 40,311 |
31 Jul 2020 | USD | 1.42 | 1.55 | 1.42 | 1.42 | 1.42 | +0.034 (+2.45%) | 131,402 |