Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | USD | 1.4 | 1.44 | 1.39 | 1.4033 | 1.4033 | +0.013 (+0.96%) | 192,500 |
13 Oct 2020 | USD | 1.315 | 1.39 | 1.315 | 1.39 | 1.39 | +0.03 (+2.21%) | 69,500 |
12 Oct 2020 | USD | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 3,300 |
9 Oct 2020 | USD | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | +0.05 (+3.88%) | 34,400 |
8 Oct 2020 | USD | 1.311 | 1.3125 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 17,900 |
7 Oct 2020 | USD | 1.285 | 1.3 | 1.27 | 1.3 | 1.3 | +0.024 (+1.88%) | 33,400 |
6 Oct 2020 | USD | 1.28 | 1.32 | 1.27 | 1.276 | 1.276 | -0.014 (-1.09%) | 120,100 |
5 Oct 2020 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | +0.016 (+1.26%) | 23,200 |
2 Oct 2020 | USD | 1.26 | 1.29 | 1.26 | 1.274 | 1.274 | -0.016 (-1.24%) | 14,300 |
1 Oct 2020 | USD | 1.2982 | 1.304 | 1.271 | 1.29 | 1.29 | +0.01 (+0.78%) | 36,900 |
30 Sep 2020 | USD | 1.28 | 1.3485 | 1.2703 | 1.28 | 1.28 | 0.0 (0.0%) | 85,000 |
29 Sep 2020 | USD | 1.2578 | 1.28 | 1.2578 | 1.28 | 1.28 | +0.023 (+1.83%) | 31,500 |
28 Sep 2020 | USD | 1.235 | 1.27 | 1.22 | 1.257 | 1.257 | +0.019 (+1.55%) | 37,900 |
25 Sep 2020 | USD | 1.23 | 1.24 | 1.21 | 1.2378 | 1.2378 | +0.008 (+0.63%) | 48,800 |
24 Sep 2020 | USD | 1.2151 | 1.2695 | 1.2 | 1.23 | 1.23 | +0.019 (+1.61%) | 54,600 |
23 Sep 2020 | USD | 1.29 | 1.29 | 1.2008 | 1.2105 | 1.2105 | -0.105 (-8.00%) | 170,000 |
22 Sep 2020 | USD | 1.34 | 1.3644 | 1.3 | 1.3158 | 1.3158 | -0.024 (-1.81%) | 133,100 |
21 Sep 2020 | USD | 1.43 | 1.44 | 1.33 | 1.34 | 1.34 | -0.075 (-5.31%) | 152,600 |
18 Sep 2020 | USD | 1.47 | 1.47 | 1.4152 | 1.4152 | 1.4152 | +0 (+0.01%) | 72,800 |
17 Sep 2020 | USD | 1.42 | 1.44 | 1.3586 | 1.415 | 1.415 | +0.02 (+1.41%) | 123,400 |
16 Sep 2020 | USD | 1.4 | 1.41 | 1.382 | 1.3953 | 1.3953 | +0.016 (+1.18%) | 128,600 |
15 Sep 2020 | USD | 1.37 | 1.39 | 1.35 | 1.379 | 1.379 | +0.04 (+3.01%) | 251,100 |
14 Sep 2020 | USD | 1.31 | 1.3486 | 1.3 | 1.3387 | 1.3387 | +0.049 (+3.78%) | 135,200 |
11 Sep 2020 | USD | 1.3 | 1.3164 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 37,600 |
10 Sep 2020 | USD | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.005 (-0.40%) | 40,200 |
9 Sep 2020 | USD | 1.2807 | 1.31 | 1.27 | 1.2952 | 1.2952 | +0.04 (+3.15%) | 40,300 |
8 Sep 2020 | USD | 1.22 | 1.28 | 1.2 | 1.2556 | 1.2556 | +0.026 (+2.08%) | 75,600 |
4 Sep 2020 | USD | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.014 (-1.13%) | 23,600 |
3 Sep 2020 | USD | 1.21 | 1.259 | 1.1847 | 1.244 | 1.244 | +0.025 (+2.02%) | 43,600 |
2 Sep 2020 | USD | 1.22 | 1.22 | 1.175 | 1.2194 | 1.2194 | -0.001 (-0.05%) | 33,000 |