Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 0.87 | 0.885 | 0.8 | 0.83 | 0.83 | -0.06 (-6.74%) | 336,400 |
9 Sep 2020 | USD | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -0.039 (-4.20%) | 57,600 |
8 Sep 2020 | USD | 0.95 | 0.978 | 0.9 | 0.929 | 0.929 | -0.025 (-2.62%) | 220,900 |
4 Sep 2020 | USD | 0.95 | 1 | 0.92 | 0.954 | 0.954 | -0.013 (-1.34%) | 89,900 |
3 Sep 2020 | USD | 0.993 | 1 | 0.93 | 0.967 | 0.967 | -0.011 (-1.12%) | 82,300 |
2 Sep 2020 | USD | 0.986 | 1.02 | 0.92 | 0.978 | 0.978 | +0.006 (+0.62%) | 220,000 |
1 Sep 2020 | USD | 1.02 | 1.04 | 0.95 | 0.972 | 0.972 | -0.038 (-3.76%) | 207,600 |
31 Aug 2020 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 111,500 |
28 Aug 2020 | USD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 206,400 |
27 Aug 2020 | USD | 1.06 | 1.07 | 0.982 | 1.07 | 1.07 | +0.06 (+5.94%) | 144,900 |
26 Aug 2020 | USD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 41,200 |
25 Aug 2020 | USD | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | -0.03 (-2.88%) | 361,900 |
24 Aug 2020 | USD | 1.1 | 1.1 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 280,200 |
21 Aug 2020 | USD | 1.08 | 1.08 | 1 | 1.08 | 1.08 | 0.0 (0.0%) | 206,200 |
20 Aug 2020 | USD | 1.06 | 1.09 | 1.03 | 1.08 | 1.08 | -0.01 (-0.92%) | 206,300 |
19 Aug 2020 | USD | 1.06 | 1.093 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 104,900 |
18 Aug 2020 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 112,500 |
17 Aug 2020 | USD | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | -0.01 (-0.89%) | 106,900 |
14 Aug 2020 | USD | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 68,900 |
13 Aug 2020 | USD | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 196,200 |
12 Aug 2020 | USD | 1.17 | 1.17 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 217,700 |
11 Aug 2020 | USD | 1.1 | 1.25 | 1.08 | 1.15 | 1.15 | +0.05 (+4.55%) | 830,700 |
10 Aug 2020 | USD | 1.12 | 1.194 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 271,800 |
7 Aug 2020 | USD | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | +0.01 (+0.88%) | 187,700 |
6 Aug 2020 | USD | 1.15 | 1.2 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 229,000 |
5 Aug 2020 | USD | 1.1 | 1.2 | 1.06 | 1.14 | 1.14 | +0.02 (+1.79%) | 527,300 |
4 Aug 2020 | USD | 1.05 | 1.13 | 1.03 | 1.12 | 1.12 | +0.03 (+2.75%) | 238,000 |
3 Aug 2020 | USD | 1.11 | 1.11 | 1.02 | 1.09 | 1.09 | 0.0 (0.0%) | 236,800 |
31 Jul 2020 | USD | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | +0.02 (+1.87%) | 258,100 |
30 Jul 2020 | USD | 1.06 | 1.0801 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 140,904 |