Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.8 | 0.84 | 0.71 | 0.75 | 0.75 | -0.1 (-11.76%) | 1,473,900 |
4 Sep 2020 | USD | 0.8 | 0.85 | 0.78 | 0.85 | 0.85 | +0.05 (+6.25%) | 489,500 |
3 Sep 2020 | USD | 0.86 | 0.86 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 466,400 |
2 Sep 2020 | USD | 0.87 | 0.9 | 0.79 | 0.83 | 0.83 | -0.04 (-4.60%) | 1,080,700 |
1 Sep 2020 | USD | 0.82 | 0.87 | 0.79 | 0.87 | 0.87 | +0.08 (+10.13%) | 1,056,100 |
31 Aug 2020 | USD | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | +0.04 (+5.33%) | 627,700 |
28 Aug 2020 | USD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 585,700 |
27 Aug 2020 | USD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 395,900 |
26 Aug 2020 | USD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 307,100 |
25 Aug 2020 | USD | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 444,800 |
24 Aug 2020 | USD | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 469,600 |
21 Aug 2020 | USD | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 458,900 |
20 Aug 2020 | USD | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 680,300 |
19 Aug 2020 | USD | 0.74 | 0.78 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 755,000 |
18 Aug 2020 | USD | 0.79 | 0.79 | 0.7 | 0.74 | 0.74 | -0.01 (-1.33%) | 548,100 |
17 Aug 2020 | USD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 515,800 |
14 Aug 2020 | USD | 0.8 | 0.8 | 0.71 | 0.74 | 0.74 | -0.05 (-6.33%) | 1,090,700 |
13 Aug 2020 | USD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 727,900 |
12 Aug 2020 | USD | 0.81 | 0.82 | 0.76 | 0.79 | 0.79 | -0.03 (-3.66%) | 993,100 |
11 Aug 2020 | USD | 0.84 | 0.85 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 438,700 |
10 Aug 2020 | USD | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | +0.04 (+5%) | 705,200 |
7 Aug 2020 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 523,000 |
6 Aug 2020 | USD | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 674,600 |
5 Aug 2020 | USD | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 938,700 |
4 Aug 2020 | USD | 0.87 | 0.88 | 0.8 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,364,200 |
3 Aug 2020 | USD | 0.9 | 0.93 | 0.85 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,239,800 |
31 Jul 2020 | USD | 0.91 | 0.94 | 0.87 | 0.92 | 0.92 | +0.01 (+1.10%) | 832,300 |
30 Jul 2020 | USD | 0.95 | 0.95 | 0.86 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,580,100 |
29 Jul 2020 | USD | 1.02 | 1.02 | 0.86 | 0.92 | 0.92 | -0.07 (-7.07%) | 4,299,000 |
28 Jul 2020 | USD | 0.94 | 1.08 | 0.9 | 0.99 | 0.99 | +0.05 (+5.32%) | 9,737,200 |