Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 1.06 | 1.07 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 215,889 |
9 Sep 2020 | USD | 0.9996 | 1.07 | 0.9996 | 1.05 | 1.05 | +0.03 (+2.94%) | 307,123 |
8 Sep 2020 | USD | 1.06 | 1.08 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 396,835 |
4 Sep 2020 | USD | 1.2 | 1.25 | 1.06 | 1.07 | 1.07 | -0.19 (-15.08%) | 721,474 |
3 Sep 2020 | USD | 1.06 | 1.34 | 1.02 | 1.26 | 1.26 | +0.22 (+21.15%) | 1,896,873 |
2 Sep 2020 | USD | 1.04 | 1.104 | 1.01 | 1.04 | 1.04 | -0.05 (-4.59%) | 200,294 |
1 Sep 2020 | USD | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 151,511 |
31 Aug 2020 | USD | 1.19 | 1.1999 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 219,882 |
28 Aug 2020 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 129,424 |
27 Aug 2020 | USD | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 154,567 |
26 Aug 2020 | USD | 1.12 | 1.28 | 1.1 | 1.23 | 1.23 | +0.08 (+6.96%) | 412,291 |
25 Aug 2020 | USD | 1.11 | 1.18 | 1.09 | 1.15 | 1.15 | -0.01 (-0.86%) | 251,564 |
24 Aug 2020 | USD | 1.15 | 1.17 | 1.1 | 1.16 | 1.16 | -0.01 (-0.85%) | 302,500 |
21 Aug 2020 | USD | 1.17 | 1.25 | 1.14 | 1.17 | 1.17 | -0.09 (-7.14%) | 573,436 |
20 Aug 2020 | USD | 1.32 | 1.43 | 1.18 | 1.26 | 1.26 | -0.59 (-31.89%) | 3,030,741 |
19 Aug 2020 | USD | 0.9787 | 1.95 | 0.9787 | 1.85 | 1.85 | +0.83 (+81.37%) | 13,043,220 |
18 Aug 2020 | USD | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 259,372 |
17 Aug 2020 | USD | 1.07 | 1.09 | 1.02 | 1.07 | 1.07 | -0.06 (-5.31%) | 439,461 |
14 Aug 2020 | USD | 1.19 | 1.1999 | 1.05 | 1.13 | 1.13 | -0.11 (-8.87%) | 788,506 |
13 Aug 2020 | USD | 1.38 | 1.38 | 1.16 | 1.24 | 1.24 | -0.29 (-18.95%) | 2,768,961 |
12 Aug 2020 | USD | 1.34 | 1.56 | 1.335 | 1.53 | 1.53 | +0.12 (+8.51%) | 1,531,575 |
11 Aug 2020 | USD | 1.29 | 1.94 | 1.2839 | 1.41 | 1.41 | +0.25 (+21.55%) | 28,776,801 |
10 Aug 2020 | USD | 1.15 | 1.19 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 187,825 |
7 Aug 2020 | USD | 1.1 | 1.22 | 1.1 | 1.16 | 1.16 | +0.07 (+6.42%) | 313,878 |
6 Aug 2020 | USD | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 193,008 |
5 Aug 2020 | USD | 1.12 | 1.15 | 1.03 | 1.08 | 1.08 | -0.065 (-5.68%) | 281,979 |
4 Aug 2020 | USD | 1.01 | 1.18 | 1.01 | 1.145 | 1.145 | +0.125 (+12.25%) | 356,776 |
3 Aug 2020 | USD | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 426,760 |
31 Jul 2020 | USD | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -0.14 (-11.38%) | 658,125 |
30 Jul 2020 | USD | 1.34 | 1.45 | 1.22 | 1.23 | 1.23 | -0.32 (-20.65%) | 1,431,588 |