Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | USD | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 229,200 |
12 Oct 2020 | USD | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -0.11 (-7.48%) | 179,700 |
9 Oct 2020 | USD | 1.55 | 1.56 | 1.432 | 1.47 | 1.47 | -0.06 (-3.92%) | 129,200 |
8 Oct 2020 | USD | 1.47 | 1.53 | 1.42 | 1.53 | 1.53 | +0.1 (+6.99%) | 199,700 |
7 Oct 2020 | USD | 1.364 | 1.43 | 1.364 | 1.43 | 1.43 | +0.05 (+3.62%) | 140,000 |
6 Oct 2020 | USD | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | +0.04 (+2.99%) | 252,800 |
5 Oct 2020 | USD | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | +0.08 (+6.35%) | 175,200 |
2 Oct 2020 | USD | 1.24 | 1.3 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 52,800 |
1 Oct 2020 | USD | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -0.02 (-1.53%) | 89,200 |
30 Sep 2020 | USD | 1.3 | 1.34 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 117,100 |
29 Sep 2020 | USD | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | +0.02 (+1.55%) | 125,200 |
28 Sep 2020 | USD | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | +0.05 (+4.03%) | 105,600 |
25 Sep 2020 | USD | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 78,600 |
24 Sep 2020 | USD | 1.17 | 1.199 | 1.11 | 1.18 | 1.18 | -0.02 (-1.67%) | 111,000 |
23 Sep 2020 | USD | 1.25 | 1.25 | 1.184 | 1.2 | 1.2 | -0.025 (-2.04%) | 100,900 |
22 Sep 2020 | USD | 1.26 | 1.289 | 1.2 | 1.225 | 1.225 | -0.035 (-2.78%) | 251,200 |
21 Sep 2020 | USD | 1.36 | 1.36 | 1.24 | 1.26 | 1.26 | -0.11 (-8.03%) | 122,400 |
18 Sep 2020 | USD | 1.39 | 1.4 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 146,400 |
17 Sep 2020 | USD | 1.3 | 1.37 | 1.3 | 1.37 | 1.37 | +0.1 (+7.87%) | 187,200 |
16 Sep 2020 | USD | 1.23 | 1.34 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 147,700 |
15 Sep 2020 | USD | 1.25 | 1.287 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 113,000 |
14 Sep 2020 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 59,800 |
11 Sep 2020 | USD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 60,200 |
10 Sep 2020 | USD | 1.25 | 1.25 | 1.189 | 1.22 | 1.22 | -0.03 (-2.40%) | 81,300 |
9 Sep 2020 | USD | 1.26 | 1.29 | 1.19 | 1.25 | 1.25 | +0.02 (+1.63%) | 93,400 |
8 Sep 2020 | USD | 1.27 | 1.27 | 1.15 | 1.23 | 1.23 | -0.04 (-3.15%) | 164,900 |
4 Sep 2020 | USD | 1.26 | 1.28 | 1.205 | 1.27 | 1.27 | +0.04 (+3.25%) | 110,100 |
3 Sep 2020 | USD | 1.23 | 1.3 | 1.195 | 1.23 | 1.23 | 0.0 (0.0%) | 151,900 |
2 Sep 2020 | USD | 1.36 | 1.36 | 1.18 | 1.23 | 1.23 | -0.13 (-9.56%) | 428,400 |
1 Sep 2020 | USD | 1.37 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 70,000 |