Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 0.6345 | 0.7375 | 0.5915 | 0.6303 | 151.272 | -0.015 (-2.29%) | 4,571,560 |
8 Sep 2020 | USD | 0.6499 | 0.6791 | 0.6026 | 0.6451 | 154.824 | +0.046 (+7.70%) | 1,773,515 |
4 Sep 2020 | USD | 0.6493 | 0.6664 | 0.585 | 0.599 | 143.76 | -0.239 (-28.52%) | 8,477,092 |
3 Sep 2020 | USD | 0.8925 | 0.9098 | 0.8202 | 0.838 | 201.12 | -0.051 (-5.73%) | 472,365 |
2 Sep 2020 | USD | 0.88 | 0.929 | 0.88 | 0.8889 | 213.336 | +0.009 (+1.01%) | 274,790 |
1 Sep 2020 | USD | 0.91 | 0.94 | 0.88 | 0.88 | 211.2 | -0.03 (-3.32%) | 344,073 |
31 Aug 2020 | USD | 0.85 | 0.9399 | 0.85 | 0.9102 | 218.448 | +0.04 (+4.62%) | 723,672 |
28 Aug 2020 | USD | 0.9 | 0.9066 | 0.85 | 0.87 | 208.8 | -0.026 (-2.87%) | 712,697 |
27 Aug 2020 | USD | 0.95 | 0.9503 | 0.89 | 0.8957 | 214.968 | -0.064 (-6.66%) | 724,186 |
26 Aug 2020 | USD | 0.95 | 0.9798 | 0.9329 | 0.9596 | 230.304 | -0.022 (-2.28%) | 439,857 |
25 Aug 2020 | USD | 0.91 | 1.13 | 0.9 | 0.982 | 235.68 | +0.062 (+6.74%) | 5,375,383 |
24 Aug 2020 | USD | 0.94 | 0.9551 | 0.901 | 0.92 | 220.8 | -0.017 (-1.84%) | 439,076 |
21 Aug 2020 | USD | 1 | 1.005 | 0.9 | 0.9372 | 224.928 | -0.063 (-6.28%) | 1,145,638 |
20 Aug 2020 | USD | 1.02 | 1.02 | 0.9803 | 1 | 240 | -0.02 (-1.96%) | 359,529 |
19 Aug 2020 | USD | 1.01 | 1.05 | 0.9752 | 1.02 | 244.8 | +0.01 (+0.99%) | 539,452 |
18 Aug 2020 | USD | 1.01 | 1.03 | 0.99 | 1.01 | 242.4 | -0.01 (-0.98%) | 487,204 |
17 Aug 2020 | USD | 1.02 | 1.06 | 0.99 | 1.02 | 244.8 | -0.01 (-0.97%) | 481,663 |
14 Aug 2020 | USD | 1.04 | 1.04 | 1 | 1.03 | 247.2 | -0.03 (-2.83%) | 687,665 |
13 Aug 2020 | USD | 1.07 | 1.07 | 1.03 | 1.06 | 254.4 | 0.0 (0.0%) | 244,564 |
12 Aug 2020 | USD | 1.08 | 1.089 | 1.04 | 1.06 | 254.4 | -0.02 (-1.85%) | 580,709 |
11 Aug 2020 | USD | 1.12 | 1.15 | 1.06 | 1.08 | 259.2 | -0.05 (-4.42%) | 1,188,435 |
10 Aug 2020 | USD | 1.15 | 1.2 | 1.12 | 1.13 | 271.2 | +0.03 (+2.73%) | 1,503,575 |
7 Aug 2020 | USD | 1.08 | 1.14 | 1.04 | 1.1 | 264 | -0.01 (-0.90%) | 1,267,354 |
6 Aug 2020 | USD | 1.13 | 1.14 | 1.05 | 1.11 | 266.4 | -0.02 (-1.77%) | 516,931 |
5 Aug 2020 | USD | 1.1 | 1.15 | 1.1 | 1.13 | 271.2 | +0.03 (+2.73%) | 461,344 |
4 Aug 2020 | USD | 1.07 | 1.14 | 1.06 | 1.1 | 264 | +0.01 (+0.92%) | 683,578 |
3 Aug 2020 | USD | 1.08 | 1.14 | 1.06 | 1.09 | 261.6 | -0.07 (-6.03%) | 789,484 |
31 Jul 2020 | USD | 1.22 | 1.22 | 1.1 | 1.16 | 278.4 | -0.09 (-7.20%) | 1,295,595 |
30 Jul 2020 | USD | 1 | 1.3 | 0.99 | 1.25 | 300 | +0.267 (+27.16%) | 8,067,930 |
29 Jul 2020 | USD | 0.99 | 1.03 | 0.96 | 0.983 | 235.92 | -0.027 (-2.67%) | 653,272 |