Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 1.5708 | 1.5708 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 4,088 |
22 Oct 2020 | USD | 1.644 | 1.66 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 20,632 |
21 Oct 2020 | USD | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -0.041 (-2.54%) | 9,079 |
20 Oct 2020 | USD | 1.632 | 1.6404 | 1.6 | 1.6212 | 1.6212 | +0.044 (+2.79%) | 9,289 |
19 Oct 2020 | USD | 1.622 | 1.64 | 1.5772 | 1.5772 | 1.5772 | +0.057 (+3.76%) | 22,014 |
16 Oct 2020 | USD | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | +0.01 (+0.66%) | 24,776 |
15 Oct 2020 | USD | 1.6 | 1.6188 | 1.48 | 1.51 | 1.51 | -0.08 (-5.03%) | 54,781 |
14 Oct 2020 | USD | 1.5948 | 1.5948 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 8,333 |
13 Oct 2020 | USD | 1.6012 | 1.6012 | 1.5112 | 1.59 | 1.59 | 0.0 (0.0%) | 22,421 |
12 Oct 2020 | USD | 1.68 | 1.68 | 1.52 | 1.59 | 1.59 | +0.17 (+11.97%) | 17,548 |
9 Oct 2020 | USD | 1.62 | 1.73 | 1.42 | 1.42 | 1.42 | -0.17 (-10.69%) | 44,371 |
8 Oct 2020 | USD | 1.73 | 1.73 | 1.58 | 1.59 | 1.59 | -0.12 (-7.02%) | 28,073 |
7 Oct 2020 | USD | 1.7148 | 1.7272 | 1.7 | 1.71 | 1.71 | +0.017 (+0.99%) | 51,109 |
6 Oct 2020 | USD | 1.73 | 1.73 | 1.6932 | 1.6932 | 1.6932 | -0.032 (-1.85%) | 36,999 |
5 Oct 2020 | USD | 1.6 | 1.75 | 1.57 | 1.7252 | 1.7252 | +0.075 (+4.56%) | 171,251 |
2 Oct 2020 | USD | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -0.1 (-5.71%) | 41,086 |
1 Oct 2020 | USD | 1.7 | 1.75 | 1.68 | 1.75 | 1.75 | +0.105 (+6.37%) | 41,851 |
30 Sep 2020 | USD | 1.54 | 1.75 | 1.54 | 1.6452 | 1.6452 | +0.045 (+2.82%) | 70,951 |
29 Sep 2020 | USD | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.095 (+6.30%) | 23,588 |
28 Sep 2020 | USD | 1.67 | 1.68 | 1.5 | 1.5052 | 1.5052 | -0.117 (-7.20%) | 22,480 |
25 Sep 2020 | USD | 1.48 | 1.692 | 1.41 | 1.622 | 1.622 | +0.142 (+9.59%) | 59,214 |
24 Sep 2020 | USD | 1.3 | 1.48 | 1.3 | 1.48 | 1.48 | +0.26 (+21.31%) | 22,929 |
23 Sep 2020 | USD | 1.1 | 1.31 | 1.1 | 1.22 | 1.22 | +0.12 (+10.91%) | 66,621 |
22 Sep 2020 | USD | 1.0992 | 1.12 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 13,775 |
21 Sep 2020 | USD | 1.0488 | 1.0792 | 1.0356 | 1.06 | 1.06 | +0.04 (+3.92%) | 20,310 |
18 Sep 2020 | USD | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 31,864 |
17 Sep 2020 | USD | 1.134 | 1.1996 | 1.07 | 1.1 | 1.1 | +0.041 (+3.85%) | 44,903 |
16 Sep 2020 | USD | 1.3 | 1.3 | 1 | 1.0592 | 1.0592 | -0.184 (-14.77%) | 145,254 |
15 Sep 2020 | USD | 1.31 | 1.35 | 1.22 | 1.2428 | 1.2428 | -0.107 (-7.94%) | 161,852 |
14 Sep 2020 | USD | 1.384 | 1.408 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 57,614 |