Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | USD | 1.34 | 1.35 | 1.217 | 1.35 | 1.35 | +0.13 (+10.66%) | 397,300 |
28 Sep 2020 | USD | 1.184 | 1.26 | 1.17 | 1.22 | 1.22 | +0.1 (+8.93%) | 303,300 |
25 Sep 2020 | USD | 1.101 | 1.16 | 1.101 | 1.12 | 1.12 | +0.03 (+2.75%) | 72,700 |
24 Sep 2020 | USD | 1.22 | 1.22 | 1.04 | 1.09 | 1.09 | -0.09 (-7.63%) | 214,700 |
23 Sep 2020 | USD | 1.298 | 1.3 | 1.14 | 1.18 | 1.18 | -0.137 (-10.40%) | 645,400 |
22 Sep 2020 | USD | 1.267 | 1.32 | 1.26 | 1.317 | 1.317 | +0.097 (+7.95%) | 166,500 |
21 Sep 2020 | USD | 1.36 | 1.39 | 1.196 | 1.22 | 1.22 | -0.13 (-9.63%) | 514,300 |
18 Sep 2020 | USD | 1.27 | 1.43 | 1.225 | 1.35 | 1.35 | +0.09 (+7.14%) | 693,300 |
17 Sep 2020 | USD | 1.23 | 1.29 | 1.098 | 1.26 | 1.26 | +0.004 (+0.32%) | 230,800 |
16 Sep 2020 | USD | 1.116 | 1.3 | 1.101 | 1.256 | 1.256 | +0.153 (+13.87%) | 770,200 |
15 Sep 2020 | USD | 0.94 | 1.12 | 0.94 | 1.103 | 1.103 | +0.073 (+7.09%) | 244,700 |
14 Sep 2020 | USD | 0.99 | 1.073 | 0.99 | 1.03 | 1.03 | +0.034 (+3.41%) | 210,900 |
11 Sep 2020 | USD | 1.032 | 1.032 | 0.99 | 0.996 | 0.996 | -0.02 (-1.97%) | 36,700 |
10 Sep 2020 | USD | 1.11 | 1.11 | 1 | 1.016 | 1.016 | -0.054 (-5.05%) | 235,600 |
9 Sep 2020 | USD | 0.9 | 1.07 | 0.873 | 1.07 | 1.07 | +0.207 (+23.99%) | 226,400 |
8 Sep 2020 | USD | 0.863 | 0.872 | 0.85 | 0.863 | 0.863 | -0.022 (-2.49%) | 31,500 |
4 Sep 2020 | USD | 0.9 | 0.937 | 0.788 | 0.885 | 0.885 | -0.035 (-3.80%) | 164,000 |
3 Sep 2020 | USD | 0.97 | 0.97 | 0.9 | 0.92 | 0.92 | -0.046 (-4.76%) | 73,300 |
2 Sep 2020 | USD | 0.97 | 0.976 | 0.929 | 0.966 | 0.966 | 0.0 (0.0%) | 86,200 |
1 Sep 2020 | USD | 0.974 | 1 | 0.966 | 0.966 | 0.966 | -0.034 (-3.40%) | 22,200 |
31 Aug 2020 | USD | 1.04 | 1.04 | 0.963 | 1 | 1 | +0.026 (+2.67%) | 56,100 |
28 Aug 2020 | USD | 0.963 | 0.997 | 0.937 | 0.974 | 0.974 | +0.044 (+4.73%) | 43,500 |
27 Aug 2020 | USD | 0.982 | 0.982 | 0.927 | 0.93 | 0.93 | -0.062 (-6.25%) | 6,200 |
26 Aug 2020 | USD | 0.95 | 0.992 | 0.925 | 0.992 | 0.992 | +0.062 (+6.67%) | 52,200 |
25 Aug 2020 | USD | 0.95 | 0.95 | 0.909 | 0.93 | 0.93 | -0.02 (-2.11%) | 67,300 |
24 Aug 2020 | USD | 0.98 | 0.99 | 0.916 | 0.95 | 0.95 | -0.041 (-4.14%) | 48,100 |
21 Aug 2020 | USD | 0.99 | 0.991 | 0.96 | 0.991 | 0.991 | +0.01 (+1.02%) | 10,800 |
20 Aug 2020 | USD | 0.982 | 0.984 | 0.945 | 0.981 | 0.981 | -0.029 (-2.87%) | 236,500 |
19 Aug 2020 | USD | 1.02 | 1.02 | 0.955 | 1.01 | 1.01 | +0.015 (+1.51%) | 70,800 |
18 Aug 2020 | USD | 0.99 | 1 | 0.983 | 0.995 | 0.995 | -0.005 (-0.50%) | 11,400 |