Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 1.74 | 1.76 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 37,900 |
22 Oct 2020 | USD | 1.69 | 1.76 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 57,000 |
21 Oct 2020 | USD | 1.68 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 28,800 |
20 Oct 2020 | USD | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 44,400 |
19 Oct 2020 | USD | 1.7 | 1.73 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 63,700 |
16 Oct 2020 | USD | 1.72 | 1.72 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 44,300 |
15 Oct 2020 | USD | 1.73 | 1.74 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 47,700 |
14 Oct 2020 | USD | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 40,700 |
13 Oct 2020 | USD | 1.73 | 1.76 | 1.67 | 1.74 | 1.74 | -0.01 (-0.57%) | 90,900 |
12 Oct 2020 | USD | 1.79 | 1.82 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 95,400 |
9 Oct 2020 | USD | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 49,800 |
8 Oct 2020 | USD | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 36,500 |
7 Oct 2020 | USD | 1.8 | 1.83 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 29,600 |
6 Oct 2020 | USD | 1.83 | 1.88 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 44,900 |
5 Oct 2020 | USD | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 50,000 |
2 Oct 2020 | USD | 1.7 | 1.86 | 1.68 | 1.85 | 1.85 | +0.03 (+1.65%) | 87,700 |
1 Oct 2020 | USD | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 42,200 |
30 Sep 2020 | USD | 1.85 | 1.89 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 25,000 |
29 Sep 2020 | USD | 1.9 | 1.91 | 1.8 | 1.82 | 1.82 | -0.08 (-4.21%) | 97,100 |
28 Sep 2020 | USD | 1.81 | 1.9 | 1.76 | 1.9 | 1.9 | +0.12 (+6.74%) | 74,600 |
25 Sep 2020 | USD | 1.66 | 1.8 | 1.66 | 1.78 | 1.78 | +0.11 (+6.59%) | 60,800 |
24 Sep 2020 | USD | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 55,631 |
23 Sep 2020 | USD | 1.86 | 1.89 | 1.69 | 1.71 | 1.71 | -0.17 (-9.04%) | 94,000 |
22 Sep 2020 | USD | 1.85 | 1.91 | 1.8 | 1.88 | 1.88 | +0.04 (+2.17%) | 51,600 |
21 Sep 2020 | USD | 1.9 | 1.9 | 1.8 | 1.84 | 1.84 | -0.09 (-4.66%) | 81,000 |
18 Sep 2020 | USD | 1.96 | 1.99 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 46,100 |
17 Sep 2020 | USD | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | 0.0 (0.0%) | 33,400 |
16 Sep 2020 | USD | 1.97 | 2 | 1.93 | 1.97 | 1.97 | +0.01 (+0.51%) | 24,000 |
15 Sep 2020 | USD | 2 | 2.03 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 70,500 |
14 Sep 2020 | USD | 1.9 | 1.99 | 1.9 | 1.97 | 1.97 | +0.12 (+6.49%) | 94,200 |