Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2020 | USD | 1.1608 | 1.192 | 1.1368 | 1.1421 | 1.1421 | +0.027 (+2.40%) | 214,609 |
31 Aug 2020 | USD | 1.294 | 1.31 | 1.07 | 1.1153 | 1.1153 | +0.091 (+8.92%) | 583,711 |
28 Aug 2020 | USD | 0.9079 | 1.4 | 0.9079 | 1.024 | 1.024 | +0.145 (+16.44%) | 504,133 |
27 Aug 2020 | USD | 0.82 | 0.8891 | 0.82 | 0.8794 | 0.8794 | +0.059 (+7.24%) | 149,961 |
26 Aug 2020 | USD | 0.8308 | 0.8308 | 0.81 | 0.82 | 0.82 | +0.011 (+1.32%) | 37,310 |
25 Aug 2020 | USD | 0.7994 | 0.8093 | 0.7587 | 0.8093 | 0.8093 | +0.02 (+2.53%) | 93,305 |
24 Aug 2020 | USD | 0.7532 | 0.8135 | 0.7532 | 0.7893 | 0.7893 | +0.037 (+4.93%) | 24,500 |
21 Aug 2020 | USD | 0.7522 | 0.7522 | 0.7522 | 0.7522 | 0.7522 | +0.001 (+0.19%) | 2,050 |
20 Aug 2020 | USD | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.0 (0.0%) | 0 |
19 Aug 2020 | USD | 0.75 | 0.7659 | 0.75 | 0.7508 | 0.7508 | -0.011 (-1.51%) | 11,508 |
18 Aug 2020 | USD | 0.7642 | 0.7642 | 0.7541 | 0.7623 | 0.7623 | -0.006 (-0.81%) | 15,000 |
17 Aug 2020 | USD | 0.777 | 0.777 | 0.7685 | 0.7685 | 0.7685 | -0.002 (-0.19%) | 5,700 |
14 Aug 2020 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.016 (+2.09%) | 3,030 |
13 Aug 2020 | USD | 0.7542 | 0.7542 | 0.7542 | 0.7542 | 0.7542 | -0.005 (-0.68%) | 3,100 |
12 Aug 2020 | USD | 0.7574 | 0.7669 | 0.75 | 0.7594 | 0.7594 | +0.003 (+0.40%) | 24,200 |
11 Aug 2020 | USD | 0.7558 | 0.7868 | 0.7558 | 0.7564 | 0.7564 | -0.033 (-4.18%) | 37,675 |
10 Aug 2020 | USD | 0.7457 | 0.7894 | 0.7457 | 0.7894 | 0.7894 | +0.078 (+11.01%) | 6,636 |
7 Aug 2020 | USD | 0.7582 | 0.7582 | 0.7065 | 0.7111 | 0.7111 | -0.047 (-6.16%) | 18,409 |
6 Aug 2020 | USD | 0.697 | 0.7715 | 0.697 | 0.7578 | 0.7578 | -0.001 (-0.17%) | 4,499 |
5 Aug 2020 | USD | 0.7497 | 0.775 | 0.72 | 0.7591 | 0.7591 | +0.039 (+5.43%) | 10,700 |
4 Aug 2020 | USD | 0.7167 | 0.7227 | 0.7167 | 0.72 | 0.72 | +0.014 (+2.03%) | 5,450 |
3 Aug 2020 | USD | 0.7057 | 0.7057 | 0.7057 | 0.7057 | 0.7057 | 0.0 (0.0%) | 0 |
31 Jul 2020 | USD | 0.7353 | 0.7353 | 0.7057 | 0.7057 | 0.7057 | +0.003 (+0.48%) | 8,739 |
30 Jul 2020 | USD | 0.6965 | 0.7023 | 0.6965 | 0.7023 | 0.7023 | -0.028 (-3.87%) | 1,100 |
29 Jul 2020 | USD | 0.7149 | 0.7306 | 0.7146 | 0.7306 | 0.7306 | -0.038 (-4.92%) | 2,714 |
28 Jul 2020 | USD | 0.714 | 0.7684 | 0.714 | 0.7684 | 0.7684 | +0.058 (+8.16%) | 4,563 |
27 Jul 2020 | USD | 0.7145 | 0.7151 | 0.6825 | 0.7104 | 0.7104 | -0.01 (-1.33%) | 24,376 |
24 Jul 2020 | USD | 0.7051 | 0.72 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 27,035 |
23 Jul 2020 | USD | 0.7348 | 0.735 | 0.7048 | 0.72 | 0.72 | -0.014 (-1.92%) | 31,075 |
22 Jul 2020 | USD | 0.7429 | 0.7429 | 0.7193 | 0.7341 | 0.7341 | -0.023 (-3.05%) | 6,900 |