Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 1.6122 | 1.6144 | 1.0153 | 1.2559 | 1.2559 | -0.356 (-22.07%) | 3,005,828 |
8 Sep 2020 | USD | 1.309 | 1.6338 | 0.9735 | 1.6115 | 1.6115 | +0.303 (+23.12%) | 3,229,448 |
7 Sep 2020 | USD | 0.8204 | 1.3381 | 0.7829 | 1.3089 | 1.3089 | +0.488 (+59.54%) | 923,913 |
6 Sep 2020 | USD | 0.7859 | 0.9098 | 0.7225 | 0.8204 | 0.8204 | +0.034 (+4.27%) | 354,588 |
5 Sep 2020 | USD | 1.0537 | 1.858 | 0.7302 | 0.7868 | 0.7868 | -0.267 (-25.30%) | 3,709,465 |
4 Sep 2020 | USD | 1.2819 | 1.5905 | 1.0149 | 1.0533 | 1.0533 | -0.225 (-17.58%) | 1,133,910 |
3 Sep 2020 | USD | 1.8707 | 1.8788 | 1.2448 | 1.2779 | 1.2779 | -0.584 (-31.35%) | 551,327 |
2 Sep 2020 | USD | 1.4645 | 2.4669 | 1.4289 | 1.8615 | 1.8615 | +0.392 (+26.63%) | 2,425,822 |
1 Sep 2020 | USD | 1.6129 | 1.6304 | 1.4528 | 1.47 | 1.47 | -0.141 (-8.77%) | 173,975 |
31 Aug 2020 | USD | 1.4616 | 1.6404 | 1.4616 | 1.6114 | 1.6114 | +0.15 (+10.25%) | 230,064 |
30 Aug 2020 | USD | 1.113 | 1.4616 | 1.1103 | 1.4616 | 1.4616 | +0.348 (+31.30%) | 279,658 |
29 Aug 2020 | USD | 1.2631 | 1.3089 | 1.1107 | 1.1132 | 1.1132 | -0.15 (-11.85%) | 259,174 |
28 Aug 2020 | USD | 0.9853 | 1.2728 | 0.9829 | 1.2629 | 1.2629 | +0.277 (+28.11%) | 290,657 |
27 Aug 2020 | USD | 0.9978 | 1.0252 | 0.9787 | 0.9858 | 0.9858 | -0.013 (-1.30%) | 11,260 |
26 Aug 2020 | USD | 0.9097 | 1.0229 | 0.8944 | 0.9988 | 0.9988 | +0.086 (+9.47%) | 92,289 |
25 Aug 2020 | USD | 0.9053 | 0.9287 | 0.8641 | 0.9124 | 0.9124 | +0.007 (+0.80%) | 110,431 |
24 Aug 2020 | USD | 0.8583 | 0.9115 | 0.8475 | 0.9052 | 0.9052 | +0.047 (+5.44%) | 14,346 |
23 Aug 2020 | USD | 0.9666 | 0.9687 | 0.8219 | 0.8585 | 0.8585 | -0.108 (-11.19%) | 216,345 |
22 Aug 2020 | USD | 0.7737 | 0.988 | 0.75 | 0.9667 | 0.9667 | +0.193 (+24.99%) | 312,360 |
21 Aug 2020 | USD | 0.9491 | 0.9795 | 0.7709 | 0.7734 | 0.7734 | -0.176 (-18.51%) | 292,835 |
20 Aug 2020 | USD | 0.9588 | 0.987 | 0.9133 | 0.9491 | 0.9491 | -0.01 (-1.01%) | 189,247 |
19 Aug 2020 | USD | 0.9905 | 1.01 | 0.946 | 0.9588 | 0.9588 | -0.03 (-2.99%) | 108,365 |
18 Aug 2020 | USD | 1.0123 | 1.0441 | 0.9763 | 0.9884 | 0.9884 | -0.023 (-2.28%) | 100,125 |
17 Aug 2020 | USD | 1.0141 | 1.0255 | 0.9727 | 1.0115 | 1.0115 | -0.003 (-0.26%) | 264,150 |
16 Aug 2020 | USD | 1.1472 | 1.1477 | 1.0096 | 1.0141 | 1.0141 | -0.132 (-11.53%) | 452,138 |
15 Aug 2020 | USD | 1.2885 | 1.2907 | 0.9547 | 1.1463 | 1.1463 | -0.141 (-10.93%) | 1,180,263 |
14 Aug 2020 | USD | 2.0676 | 2.1789 | 1.2004 | 1.2869 | 1.2869 | -0.781 (-37.76%) | 3,617,638 |
13 Aug 2020 | USD | 4.6326 | 5.022 | 1.5346 | 2.0675 | 2.0675 | -2.477 (-54.51%) | 10,387,303 |
12 Aug 2020 | USD | 3.7238 | 5.0694 | 3.1239 | 4.5447 | 4.5447 | +0.798 (+21.29%) | 4,015,916 |
11 Aug 2020 | USD | 2.8653 | 3.8011 | 2.8049 | 3.7471 | 3.7471 | +0.881 (+30.75%) | 3,650,537 |