Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.16 | 1.3 | 1.16 | 1.3 | 1.3 | +0.16 (+14.04%) | 504,100 |
14 Sep 2020 | USD | 1.15 | 1.2 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 249,700 |
11 Sep 2020 | USD | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 221,100 |
10 Sep 2020 | USD | 1.1 | 1.16 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 174,700 |
9 Sep 2020 | USD | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 192,300 |
8 Sep 2020 | USD | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | +0.09 (+8.33%) | 497,500 |
4 Sep 2020 | USD | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 253,200 |
3 Sep 2020 | USD | 1.15 | 1.15 | 1.05 | 1.14 | 1.14 | +0.01 (+0.88%) | 553,200 |
2 Sep 2020 | USD | 1.2 | 1.2 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 191,100 |
1 Sep 2020 | USD | 1.22 | 1.239 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 252,200 |
31 Aug 2020 | USD | 1.2 | 1.23 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 130,600 |
28 Aug 2020 | USD | 1.19 | 1.27 | 1.179 | 1.19 | 1.19 | -0.03 (-2.46%) | 322,000 |
27 Aug 2020 | USD | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 81,800 |
26 Aug 2020 | USD | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 212,200 |
25 Aug 2020 | USD | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 92,200 |
24 Aug 2020 | USD | 1.2 | 1.213 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 155,100 |
21 Aug 2020 | USD | 1.24 | 1.245 | 1.17 | 1.2 | 1.2 | -0.07 (-5.51%) | 213,600 |
20 Aug 2020 | USD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 109,900 |
19 Aug 2020 | USD | 1.26 | 1.3 | 1.22 | 1.28 | 1.28 | +0.01 (+0.79%) | 171,900 |
18 Aug 2020 | USD | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 242,600 |
17 Aug 2020 | USD | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | +0.09 (+7.56%) | 252,600 |
14 Aug 2020 | USD | 1.2 | 1.23 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 75,000 |
13 Aug 2020 | USD | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | +0.07 (+6.03%) | 163,700 |
12 Aug 2020 | USD | 1.15 | 1.18 | 1.144 | 1.16 | 1.16 | +0.02 (+1.75%) | 149,200 |
11 Aug 2020 | USD | 1.24 | 1.25 | 1.12 | 1.14 | 1.14 | -0.13 (-10.24%) | 417,600 |
10 Aug 2020 | USD | 1.3 | 1.32 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 158,900 |
7 Aug 2020 | USD | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -0.06 (-4.44%) | 210,900 |
6 Aug 2020 | USD | 1.38 | 1.4 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 223,300 |
5 Aug 2020 | USD | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 378,200 |
4 Aug 2020 | USD | 1.31 | 1.405 | 1.27 | 1.38 | 1.38 | +0.07 (+5.34%) | 515,100 |