Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 59,300 |
26 Oct 2020 | USD | 1.15 | 1.181 | 1.12 | 1.13 | 1.13 | -0.035 (-3.00%) | 153,700 |
23 Oct 2020 | USD | 1.19 | 1.2 | 1.155 | 1.165 | 1.165 | -0.025 (-2.10%) | 86,000 |
22 Oct 2020 | USD | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 56,500 |
21 Oct 2020 | USD | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 587,000 |
20 Oct 2020 | USD | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | -0.015 (-1.23%) | 56,000 |
19 Oct 2020 | USD | 1.22 | 1.23 | 1.2 | 1.215 | 1.215 | -0.005 (-0.41%) | 102,400 |
16 Oct 2020 | USD | 1.24 | 1.26 | 1.214 | 1.22 | 1.22 | 0.0 (0.0%) | 38,100 |
15 Oct 2020 | USD | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.036 (-2.87%) | 49,300 |
14 Oct 2020 | USD | 1.27 | 1.28 | 1.24 | 1.256 | 1.256 | +0.006 (+0.48%) | 120,300 |
13 Oct 2020 | USD | 1.3 | 1.3 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 98,200 |
12 Oct 2020 | USD | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 96,900 |
9 Oct 2020 | USD | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 209,000 |
8 Oct 2020 | USD | 1.2 | 1.24 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 50,600 |
7 Oct 2020 | USD | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 67,700 |
6 Oct 2020 | USD | 1.17 | 1.25 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 196,100 |
5 Oct 2020 | USD | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 153,300 |
2 Oct 2020 | USD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | +0.004 (+0.35%) | 84,400 |
1 Oct 2020 | USD | 1.15 | 1.208 | 1.13 | 1.146 | 1.146 | +0.006 (+0.53%) | 130,700 |
30 Sep 2020 | USD | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 52,900 |
29 Sep 2020 | USD | 1.15 | 1.175 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 74,900 |
28 Sep 2020 | USD | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 105,300 |
25 Sep 2020 | USD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 85,500 |
24 Sep 2020 | USD | 1.14 | 1.21 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 151,300 |
23 Sep 2020 | USD | 1.21 | 1.22 | 1.11 | 1.11 | 1.11 | -0.09 (-7.50%) | 234,100 |
22 Sep 2020 | USD | 1.15 | 1.23 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 171,700 |
21 Sep 2020 | USD | 1.2 | 1.205 | 1.13 | 1.13 | 1.13 | -0.09 (-7.38%) | 156,900 |
18 Sep 2020 | USD | 1.25 | 1.255 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 119,300 |
17 Sep 2020 | USD | 1.21 | 1.27 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 171,600 |
16 Sep 2020 | USD | 1.3 | 1.32 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 282,600 |