Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2020 | USD | 1.61 | 1.63 | 1.54 | 1.58 | 1.58 | -0.042 (-2.59%) | 147,400 |
9 Nov 2020 | USD | 1.53 | 1.73 | 1.53 | 1.622 | 1.622 | -0.008 (-0.49%) | 148,700 |
6 Nov 2020 | USD | 1.543 | 1.655 | 1.533 | 1.63 | 1.63 | +0.05 (+3.16%) | 56,400 |
5 Nov 2020 | USD | 1.593 | 1.62 | 1.55 | 1.58 | 1.58 | +0.06 (+3.95%) | 81,300 |
4 Nov 2020 | USD | 1.53 | 1.56 | 1.5 | 1.52 | 1.52 | -0.024 (-1.55%) | 56,800 |
3 Nov 2020 | USD | 1.57 | 1.57 | 1.52 | 1.544 | 1.544 | -0.016 (-1.03%) | 48,600 |
2 Nov 2020 | USD | 1.41 | 1.61 | 1.41 | 1.56 | 1.56 | +0.06 (+4%) | 69,300 |
30 Oct 2020 | USD | 1.59 | 1.6 | 1.5 | 1.5 | 1.5 | -0.041 (-2.66%) | 75,300 |
29 Oct 2020 | USD | 1.37 | 1.62 | 1.37 | 1.541 | 1.541 | +0.031 (+2.05%) | 160,700 |
28 Oct 2020 | USD | 1.49 | 1.64 | 1.43 | 1.51 | 1.51 | -0.17 (-10.12%) | 422,400 |
27 Oct 2020 | USD | 1.698 | 1.709 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 89,600 |
26 Oct 2020 | USD | 1.78 | 1.78 | 1.617 | 1.68 | 1.68 | -0.04 (-2.33%) | 623,300 |
23 Oct 2020 | USD | 1.74 | 1.74 | 1.53 | 1.72 | 1.72 | +0.09 (+5.52%) | 164,300 |
22 Oct 2020 | USD | 1.534 | 1.64 | 1.53 | 1.63 | 1.63 | +0.14 (+9.40%) | 220,600 |
21 Oct 2020 | USD | 1.42 | 1.503 | 1.42 | 1.49 | 1.49 | +0.01 (+0.68%) | 90,400 |
20 Oct 2020 | USD | 1.33 | 1.489 | 1.33 | 1.48 | 1.48 | 0.0 (0.0%) | 75,300 |
19 Oct 2020 | USD | 1.61 | 1.61 | 1.45 | 1.48 | 1.48 | -0.022 (-1.46%) | 141,100 |
16 Oct 2020 | USD | 1.6 | 1.6 | 1.425 | 1.502 | 1.502 | +0.058 (+4.02%) | 102,900 |
15 Oct 2020 | USD | 1.5 | 1.5 | 1.38 | 1.444 | 1.444 | -0.086 (-5.62%) | 253,000 |
14 Oct 2020 | USD | 1.58 | 1.58 | 1.48 | 1.53 | 1.53 | +0.009 (+0.59%) | 75,300 |
13 Oct 2020 | USD | 1.71 | 1.71 | 1.47 | 1.521 | 1.521 | -0.169 (-10.00%) | 425,300 |
12 Oct 2020 | USD | 1.68 | 1.74 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 203,700 |
9 Oct 2020 | USD | 1.7 | 1.78 | 1.64 | 1.66 | 1.66 | +0.036 (+2.22%) | 134,900 |
8 Oct 2020 | USD | 1.65 | 1.707 | 1.56 | 1.624 | 1.624 | -0.019 (-1.16%) | 213,000 |
7 Oct 2020 | USD | 1.6 | 1.65 | 1.58 | 1.643 | 1.643 | +0.153 (+10.27%) | 296,500 |
6 Oct 2020 | USD | 1.691 | 1.741 | 1.4 | 1.49 | 1.49 | -0.14 (-8.59%) | 641,500 |
5 Oct 2020 | USD | 1.58 | 1.66 | 1.531 | 1.63 | 1.63 | +0.2 (+13.99%) | 424,200 |
2 Oct 2020 | USD | 1.45 | 1.53 | 1.4 | 1.43 | 1.43 | -0.108 (-7.02%) | 433,700 |
1 Oct 2020 | USD | 1.45 | 1.55 | 1.37 | 1.538 | 1.538 | +0.148 (+10.65%) | 425,000 |
30 Sep 2020 | USD | 1.35 | 1.487 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 365,600 |