Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 144,300 |
4 Sep 2020 | USD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 50,400 |
3 Sep 2020 | USD | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 209,300 |
2 Sep 2020 | USD | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 202,100 |
1 Sep 2020 | USD | 1.14 | 1.15 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 117,400 |
31 Aug 2020 | USD | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 96,400 |
28 Aug 2020 | USD | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 79,600 |
27 Aug 2020 | USD | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 137,400 |
26 Aug 2020 | USD | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 54,500 |
25 Aug 2020 | USD | 1.15 | 1.2 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 112,600 |
24 Aug 2020 | USD | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 164,800 |
21 Aug 2020 | USD | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 88,200 |
20 Aug 2020 | USD | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 104,600 |
19 Aug 2020 | USD | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | -0.06 (-4.92%) | 88,300 |
18 Aug 2020 | USD | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 34,700 |
17 Aug 2020 | USD | 1.25 | 1.27 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 125,100 |
14 Aug 2020 | USD | 1.2 | 1.27 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 143,900 |
13 Aug 2020 | USD | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 122,300 |
12 Aug 2020 | USD | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 130,100 |
11 Aug 2020 | USD | 1.14 | 1.25 | 1.14 | 1.23 | 1.23 | +0.1 (+8.85%) | 281,400 |
10 Aug 2020 | USD | 1.24 | 1.25 | 1.07 | 1.13 | 1.13 | -0.1 (-8.13%) | 619,900 |
7 Aug 2020 | USD | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 61,500 |
6 Aug 2020 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 92,300 |
5 Aug 2020 | USD | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -0.1 (-7.46%) | 156,600 |
4 Aug 2020 | USD | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 135,300 |
3 Aug 2020 | USD | 1.34 | 1.34 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 112,000 |
31 Jul 2020 | USD | 1.35 | 1.39 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 147,100 |
30 Jul 2020 | USD | 1.29 | 1.4 | 1.2635 | 1.36 | 1.36 | +0.06 (+4.62%) | 207,592 |
29 Jul 2020 | USD | 1.28 | 1.35 | 1.27 | 1.3 | 1.3 | +0.08 (+6.56%) | 692,884 |
28 Jul 2020 | USD | 1.17 | 1.2701 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 221,539 |