Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.47 | 1.49 | 1.42 | 1.42 | 2,272 | -0.05 (-3.40%) | 81,569 |
4 Sep 2020 | USD | 1.4 | 1.51 | 1.331 | 1.47 | 2,352 | +0.08 (+5.76%) | 155,322 |
3 Sep 2020 | USD | 1.39 | 1.4183 | 1.3002 | 1.39 | 2,224 | -0.03 (-2.11%) | 236,950 |
2 Sep 2020 | USD | 1.4 | 1.54 | 1.38 | 1.42 | 2,272 | -0.02 (-1.39%) | 146,696 |
1 Sep 2020 | USD | 1.49 | 1.5 | 1.42 | 1.44 | 2,304 | +0.01 (+0.70%) | 223,977 |
31 Aug 2020 | USD | 1.39 | 1.47 | 1.38 | 1.43 | 2,288 | -0.03 (-2.05%) | 185,459 |
28 Aug 2020 | USD | 1.46 | 1.5272 | 1.46 | 1.46 | 2,336 | -0.04 (-2.67%) | 68,737 |
27 Aug 2020 | USD | 1.58 | 1.58 | 1.46 | 1.5 | 2,400 | -0.01 (-0.66%) | 124,435 |
26 Aug 2020 | USD | 1.54 | 1.5599 | 1.47 | 1.51 | 2,416 | -0.07 (-4.43%) | 154,887 |
25 Aug 2020 | USD | 1.44 | 1.6 | 1.44 | 1.58 | 2,528 | +0.14 (+9.72%) | 278,900 |
24 Aug 2020 | USD | 1.62 | 1.64 | 1.4152 | 1.44 | 2,304 | -0.08 (-5.26%) | 409,624 |
21 Aug 2020 | USD | 1.5 | 1.53 | 1.38 | 1.52 | 2,432 | -0.01 (-0.65%) | 397,883 |
20 Aug 2020 | USD | 1.47 | 1.61 | 1.4256 | 1.53 | 2,448 | +0.06 (+4.08%) | 514,515 |
19 Aug 2020 | USD | 1.4 | 1.47 | 1.36 | 1.47 | 2,352 | +0.11 (+8.09%) | 292,482 |
18 Aug 2020 | USD | 1.3 | 1.52 | 1.3 | 1.36 | 2,176 | +0.06 (+4.62%) | 519,741 |
17 Aug 2020 | USD | 1.31 | 1.35 | 1.28 | 1.3 | 2,080 | +0.01 (+0.78%) | 108,291 |
14 Aug 2020 | USD | 1.3 | 1.32 | 1.24 | 1.29 | 2,064 | -0.01 (-0.77%) | 85,442 |
13 Aug 2020 | USD | 1.3 | 1.3084 | 1.21 | 1.3 | 2,080 | +0.03 (+2.36%) | 103,402 |
12 Aug 2020 | USD | 1.28 | 1.3 | 1.21 | 1.27 | 2,032 | -0.01 (-0.78%) | 275,263 |
11 Aug 2020 | USD | 1.3 | 1.32 | 1.27 | 1.28 | 2,048 | -0.02 (-1.54%) | 108,447 |
10 Aug 2020 | USD | 1.25 | 1.35 | 1.25 | 1.3 | 2,080 | +0.02 (+1.56%) | 207,170 |
7 Aug 2020 | USD | 1.25 | 1.31 | 1.24 | 1.28 | 2,048 | +0.04 (+3.23%) | 107,806 |
6 Aug 2020 | USD | 1.3 | 1.31 | 1.23 | 1.24 | 1,984 | -0.07 (-5.34%) | 148,735 |
5 Aug 2020 | USD | 1.31 | 1.349 | 1.28 | 1.31 | 2,096 | +0.03 (+2.34%) | 117,610 |
4 Aug 2020 | USD | 1.37 | 1.375 | 1.23 | 1.28 | 2,048 | -0.11 (-7.91%) | 428,672 |
3 Aug 2020 | USD | 1.39 | 1.53 | 1.3501 | 1.39 | 2,224 | +0.06 (+4.51%) | 928,811 |
31 Jul 2020 | USD | 1.25 | 1.45 | 1.25 | 1.33 | 2,128 | +0.08 (+6.40%) | 696,522 |
30 Jul 2020 | USD | 1.2 | 1.26 | 1.17 | 1.25 | 2,000 | +0.04 (+3.31%) | 215,252 |
29 Jul 2020 | USD | 1.18 | 1.23 | 1.17 | 1.21 | 1,936 | +0.02 (+1.68%) | 132,303 |
28 Jul 2020 | USD | 1.18 | 1.2 | 1.15 | 1.19 | 1,904 | 0.0 (0.0%) | 134,019 |