Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | USD | 1.5946 | 1.5946 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 8,333 |
13 Oct 2020 | USD | 1.601 | 1.601 | 1.5113 | 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 | 1.715 | 1.7273 | 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 (-1.86%) | 36,999 |
5 Oct 2020 | USD | 1.6 | 1.75 | 1.57 | 1.7253 | 1.7253 | +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 (+6.38%) | 41,851 |
30 Sep 2020 | USD | 1.54 | 1.75 | 1.54 | 1.645 | 1.645 | +0.045 (+2.81%) | 70,951 |
29 Sep 2020 | USD | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.095 (+6.31%) | 23,588 |
28 Sep 2020 | USD | 1.67 | 1.68 | 1.5 | 1.505 | 1.505 | -0.117 (-7.20%) | 22,480 |
25 Sep 2020 | USD | 1.48 | 1.6921 | 1.41 | 1.6218 | 1.6218 | +0.142 (+9.58%) | 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 | 1.0991 | 1.12 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 13,775 |
21 Sep 2020 | USD | 1.0489 | 1.079 | 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 | 1.1995 | 1.07 | 1.1 | 1.1 | +0.041 (+3.87%) | 44,903 |
16 Sep 2020 | USD | 1.3 | 1.3 | 1 | 1.059 | 1.059 | -0.184 (-14.78%) | 145,254 |
15 Sep 2020 | USD | 1.31 | 1.35 | 1.22 | 1.2426 | 1.2426 | -0.107 (-7.96%) | 161,852 |
14 Sep 2020 | USD | 1.3836 | 1.408 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 57,614 |
11 Sep 2020 | USD | 1.59 | 1.63 | 1.27 | 1.39 | 1.39 | -0.21 (-13.13%) | 147,713 |
10 Sep 2020 | USD | 1.67 | 1.6787 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 78,042 |
9 Sep 2020 | USD | 1.7 | 1.74 | 1.59 | 1.67 | 1.67 | -0.075 (-4.30%) | 94,036 |
8 Sep 2020 | USD | 1.8298 | 1.8298 | 1.7 | 1.745 | 1.745 | -0.005 (-0.29%) | 64,687 |
4 Sep 2020 | USD | 1.65 | 1.84 | 1.65 | 1.75 | 1.75 | -0.02 (-1.13%) | 103,006 |
3 Sep 2020 | USD | 1.94 | 1.94 | 1.5 | 1.77 | 1.77 | -0.06 (-3.28%) | 338,926 |
2 Sep 2020 | USD | 1.55 | 1.87 | 1.25 | 1.83 | 1.83 | +0.327 (+21.75%) | 179,001 |