Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 1.71 | 1.73 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 287,400 |
19 Oct 2020 | USD | 1.73 | 1.76 | 1.67 | 1.7 | 1.7 | -0.05 (-2.86%) | 158,800 |
16 Oct 2020 | USD | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 148,600 |
15 Oct 2020 | USD | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 178,400 |
14 Oct 2020 | USD | 1.79 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 96,300 |
13 Oct 2020 | USD | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 111,800 |
12 Oct 2020 | USD | 1.8 | 1.8 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 186,600 |
9 Oct 2020 | USD | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.05 (+2.86%) | 105,600 |
8 Oct 2020 | USD | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 96,200 |
7 Oct 2020 | USD | 1.8 | 1.83 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 111,100 |
6 Oct 2020 | USD | 1.8 | 1.83 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 141,200 |
5 Oct 2020 | USD | 1.75 | 1.8 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 115,800 |
2 Oct 2020 | USD | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 74,700 |
1 Oct 2020 | USD | 1.8 | 1.8 | 1.69 | 1.73 | 1.73 | -0.06 (-3.35%) | 201,500 |
30 Sep 2020 | USD | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 92,500 |
29 Sep 2020 | USD | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 114,000 |
28 Sep 2020 | USD | 1.8 | 1.85 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 127,000 |
25 Sep 2020 | USD | 1.75 | 1.83 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 45,400 |
24 Sep 2020 | USD | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 100,600 |
23 Sep 2020 | USD | 1.87 | 1.88 | 1.75 | 1.75 | 1.75 | -0.11 (-5.91%) | 164,100 |
22 Sep 2020 | USD | 1.81 | 1.89 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 158,700 |
21 Sep 2020 | USD | 1.9 | 1.94 | 1.78 | 1.8 | 1.8 | -0.1 (-5.26%) | 222,100 |
18 Sep 2020 | USD | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 96,248 |
17 Sep 2020 | USD | 1.89 | 1.96 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 191,800 |
16 Sep 2020 | USD | 1.95 | 1.98 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 172,700 |
15 Sep 2020 | USD | 1.9 | 1.98 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 115,900 |
14 Sep 2020 | USD | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 192,800 |
11 Sep 2020 | USD | 1.9 | 1.97 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 325,000 |
10 Sep 2020 | USD | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 96,900 |
9 Sep 2020 | USD | 1.97 | 2.01 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 154,100 |