Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 218,700 |
19 Oct 2020 | USD | 1.01 | 1.02 | 0.92 | 0.99 | 0.99 | -0.02 (-1.98%) | 374,800 |
16 Oct 2020 | USD | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 106,300 |
15 Oct 2020 | USD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 228,100 |
14 Oct 2020 | USD | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 134,000 |
13 Oct 2020 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 54,100 |
12 Oct 2020 | USD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 48,300 |
9 Oct 2020 | USD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 70,068 |
8 Oct 2020 | USD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 87,100 |
7 Oct 2020 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 60,800 |
6 Oct 2020 | USD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 100,600 |
5 Oct 2020 | USD | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 471,800 |
2 Oct 2020 | USD | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 170,100 |
1 Oct 2020 | USD | 1.04 | 1.12 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 160,800 |
30 Sep 2020 | USD | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 37,700 |
29 Sep 2020 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 48,600 |
28 Sep 2020 | USD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 153,200 |
25 Sep 2020 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 91,200 |
24 Sep 2020 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 52,817 |
23 Sep 2020 | USD | 1.04 | 1.08 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 117,600 |
22 Sep 2020 | USD | 1.07 | 1.09 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 70,100 |
21 Sep 2020 | USD | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -0.07 (-6.14%) | 91,800 |
18 Sep 2020 | USD | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 175,500 |
17 Sep 2020 | USD | 1.1 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 73,500 |
16 Sep 2020 | USD | 1.08 | 1.14 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 300,200 |
15 Sep 2020 | USD | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 198,300 |
14 Sep 2020 | USD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 70,000 |
11 Sep 2020 | USD | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 55,800 |
10 Sep 2020 | USD | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 199,500 |
9 Sep 2020 | USD | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 102,200 |