Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | USD | 0.69 | 0.7089 | 0.6501 | 0.6597 | 0.6597 | -0.04 (-5.76%) | 853,950 |
8 Oct 2020 | USD | 0.728 | 0.7455 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,336,321 |
7 Oct 2020 | USD | 0.72 | 0.7456 | 0.6777 | 0.71 | 0.71 | +0.009 (+1.23%) | 525,349 |
6 Oct 2020 | USD | 0.7301 | 0.7327 | 0.6801 | 0.7014 | 0.7014 | -0.018 (-2.45%) | 270,768 |
5 Oct 2020 | USD | 0.74 | 0.7463 | 0.709 | 0.719 | 0.719 | -0.011 (-1.51%) | 201,231 |
2 Oct 2020 | USD | 0.71 | 0.73 | 0.7031 | 0.73 | 0.73 | +0.02 (+2.82%) | 289,522 |
1 Oct 2020 | USD | 0.712 | 0.768 | 0.7 | 0.71 | 0.71 | -0.01 (-1.40%) | 264,117 |
30 Sep 2020 | USD | 0.7002 | 0.74 | 0.7002 | 0.7201 | 0.7201 | -0.037 (-4.87%) | 358,645 |
29 Sep 2020 | USD | 0.8422 | 0.8422 | 0.7 | 0.757 | 0.757 | +0.006 (+0.79%) | 1,788,488 |
28 Sep 2020 | USD | 0.703 | 0.798 | 0.702 | 0.7511 | 0.7511 | +0.001 (+0.15%) | 223,564 |
25 Sep 2020 | USD | 0.868 | 0.868 | 0.742 | 0.75 | 0.75 | -0.02 (-2.60%) | 236,864 |
24 Sep 2020 | USD | 0.83 | 0.8314 | 0.762 | 0.77 | 0.77 | -0.06 (-7.20%) | 158,909 |
23 Sep 2020 | USD | 1.03 | 1.03 | 0.8 | 0.8297 | 0.8297 | -0.25 (-23.18%) | 836,877 |
22 Sep 2020 | USD | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 144,923 |
21 Sep 2020 | USD | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 222,437 |
18 Sep 2020 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 95,429 |
17 Sep 2020 | USD | 1.13 | 1.2 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 240,999 |
16 Sep 2020 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 164,096 |
15 Sep 2020 | USD | 1.18 | 1.21 | 1.12 | 1.16 | 1.16 | -0.06 (-4.92%) | 354,681 |
14 Sep 2020 | USD | 1.28 | 1.3062 | 1.2 | 1.22 | 1.22 | -0.17 (-12.23%) | 540,145 |
11 Sep 2020 | USD | 1.17 | 1.43 | 1.1507 | 1.39 | 1.39 | +0.21 (+17.80%) | 1,933,467 |
10 Sep 2020 | USD | 1.18 | 1.18 | 1.1391 | 1.18 | 1.18 | +0.01 (+0.85%) | 110,767 |
9 Sep 2020 | USD | 1.1 | 1.22 | 1.1 | 1.17 | 1.17 | +0.06 (+5.41%) | 209,540 |
8 Sep 2020 | USD | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 135,059 |
4 Sep 2020 | USD | 1.06 | 1.12 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 207,441 |
3 Sep 2020 | USD | 1.09 | 1.1499 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 159,484 |
2 Sep 2020 | USD | 1.19 | 1.19 | 1.06 | 1.11 | 1.11 | -0.03 (-2.63%) | 199,049 |
1 Sep 2020 | USD | 1.2 | 1.239 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 145,696 |
31 Aug 2020 | USD | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.08 (-6.25%) | 158,023 |
28 Aug 2020 | USD | 1.33 | 1.35 | 1.23 | 1.28 | 1.28 | -0.1 (-7.25%) | 312,960 |