Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 1.45 | 1.48 | 1.37 | 1.42 | 1.42 | -0.04 (-2.74%) | 3,714,800 |
20 Oct 2020 | USD | 1.33 | 1.58 | 1.33 | 1.46 | 1.46 | +0.14 (+10.61%) | 10,596,700 |
19 Oct 2020 | USD | 1.3 | 1.38 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,246,400 |
16 Oct 2020 | USD | 1.3 | 1.31 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,189,100 |
15 Oct 2020 | USD | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,598,200 |
14 Oct 2020 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,584,600 |
13 Oct 2020 | USD | 1.33 | 1.36 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,652,300 |
12 Oct 2020 | USD | 1.41 | 1.43 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 1,362,400 |
9 Oct 2020 | USD | 1.37 | 1.415 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 1,573,500 |
8 Oct 2020 | USD | 1.4 | 1.415 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,878,700 |
7 Oct 2020 | USD | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,834,900 |
6 Oct 2020 | USD | 1.31 | 1.43 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 4,220,500 |
5 Oct 2020 | USD | 1.31 | 1.33 | 1.245 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,471,000 |
2 Oct 2020 | USD | 1.21 | 1.32 | 1.21 | 1.31 | 1.31 | +0.07 (+5.65%) | 1,693,000 |
1 Oct 2020 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,286,000 |
30 Sep 2020 | USD | 1.25 | 1.3 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,413,300 |
29 Sep 2020 | USD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,350,900 |
28 Sep 2020 | USD | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 1,566,700 |
25 Sep 2020 | USD | 1.31 | 1.35 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 1,031,000 |
24 Sep 2020 | USD | 1.26 | 1.34 | 1.24 | 1.32 | 1.32 | +0.07 (+5.60%) | 1,767,200 |
23 Sep 2020 | USD | 1.35 | 1.36 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 2,574,400 |
22 Sep 2020 | USD | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 1,728,072 |
21 Sep 2020 | USD | 1.36 | 1.42 | 1.31 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,850,040 |
18 Sep 2020 | USD | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,803,400 |
17 Sep 2020 | USD | 1.42 | 1.48 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,677,400 |
16 Sep 2020 | USD | 1.59 | 1.62 | 1.44 | 1.45 | 1.45 | -0.12 (-7.64%) | 3,894,000 |
15 Sep 2020 | USD | 1.57 | 1.61 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 1,937,000 |
14 Sep 2020 | USD | 1.51 | 1.58 | 1.43 | 1.57 | 1.57 | +0.09 (+6.08%) | 2,785,700 |
11 Sep 2020 | USD | 1.33 | 1.48 | 1.33 | 1.48 | 1.48 | +0.16 (+12.12%) | 4,091,400 |
10 Sep 2020 | USD | 1.31 | 1.35 | 1.25 | 1.32 | 1.32 | 0.0 (0.0%) | 5,600,700 |