Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 0.9417 | 0.9505 | 0.89 | 0.905 | 9.05 | +0.003 (+0.33%) | 110,800 |
11 Sep 2020 | USD | 0.9291 | 0.946 | 0.8923 | 0.902 | 9.02 | -0.018 (-1.96%) | 143,200 |
10 Sep 2020 | USD | 0.945 | 0.945 | 0.902 | 0.92 | 9.2 | -0.026 (-2.73%) | 103,600 |
9 Sep 2020 | USD | 0.9288 | 0.9639 | 0.9068 | 0.9458 | 9.458 | +0.046 (+5.14%) | 168,500 |
8 Sep 2020 | USD | 0.88 | 0.9739 | 0.8696 | 0.8996 | 8.996 | +0.09 (+11.06%) | 389,800 |
4 Sep 2020 | USD | 0.7195 | 0.8221 | 0.7195 | 0.81 | 8.1 | +0.093 (+13.05%) | 156,900 |
3 Sep 2020 | USD | 0.71 | 0.7297 | 0.679 | 0.7165 | 7.165 | +0.062 (+9.49%) | 76,900 |
2 Sep 2020 | USD | 0.65 | 0.6797 | 0.65 | 0.6544 | 6.544 | -0.025 (-3.75%) | 86,900 |
1 Sep 2020 | USD | 0.6903 | 0.6996 | 0.6393 | 0.6799 | 6.799 | -0.007 (-0.99%) | 87,300 |
31 Aug 2020 | USD | 0.6688 | 0.72 | 0.665 | 0.6867 | 6.867 | +0.047 (+7.30%) | 159,500 |
28 Aug 2020 | USD | 0.6472 | 0.6591 | 0.6284 | 0.64 | 6.4 | 0.0 (0.0%) | 48,400 |
27 Aug 2020 | USD | 0.6482 | 0.6506 | 0.63 | 0.64 | 6.4 | -0.015 (-2.26%) | 36,500 |
26 Aug 2020 | USD | 0.6473 | 0.6548 | 0.63 | 0.6548 | 6.548 | +0.005 (+0.74%) | 37,000 |
25 Aug 2020 | USD | 0.6597 | 0.6686 | 0.62 | 0.65 | 6.5 | 0.0 (0.0%) | 64,100 |
24 Aug 2020 | USD | 0.681 | 0.7006 | 0.6249 | 0.65 | 6.5 | -0.03 (-4.41%) | 146,100 |
21 Aug 2020 | USD | 0.6355 | 0.68 | 0.62 | 0.68 | 6.8 | +0.045 (+7.09%) | 95,100 |
20 Aug 2020 | USD | 0.64 | 0.672 | 0.63 | 0.635 | 6.35 | -0.015 (-2.31%) | 84,600 |
19 Aug 2020 | USD | 0.682 | 0.682 | 0.6432 | 0.65 | 6.5 | -0.005 (-0.76%) | 79,900 |
18 Aug 2020 | USD | 0.68 | 0.684 | 0.6522 | 0.655 | 6.55 | -0.024 (-3.52%) | 126,300 |
17 Aug 2020 | USD | 0.7033 | 0.7205 | 0.6742 | 0.6789 | 6.789 | -0.02 (-2.88%) | 279,500 |
14 Aug 2020 | USD | 0.975 | 0.975 | 0.6744 | 0.699 | 6.99 | +0.029 (+4.33%) | 267,900 |
13 Aug 2020 | USD | 0.6627 | 0.67 | 0.65 | 0.67 | 6.7 | +0.01 (+1.55%) | 69,400 |
12 Aug 2020 | USD | 0.6559 | 0.6818 | 0.6495 | 0.6598 | 6.598 | +0.009 (+1.32%) | 44,600 |
11 Aug 2020 | USD | 0.6211 | 0.68 | 0.61 | 0.6512 | 6.512 | +0.029 (+4.75%) | 78,300 |
10 Aug 2020 | USD | 0.6059 | 0.6799 | 0.6059 | 0.6217 | 6.217 | +0.011 (+1.85%) | 54,000 |
7 Aug 2020 | USD | 0.5982 | 0.68 | 0.59 | 0.6104 | 6.104 | -0.012 (-1.99%) | 85,200 |
6 Aug 2020 | USD | 0.627 | 0.75 | 0.6014 | 0.6228 | 6.228 | +0.003 (+0.45%) | 58,000 |
5 Aug 2020 | USD | 0.6373 | 0.6599 | 0.605 | 0.62 | 6.2 | -0.024 (-3.71%) | 137,200 |
4 Aug 2020 | USD | 0.676 | 0.6916 | 0.6291 | 0.6439 | 6.439 | -0.066 (-9.31%) | 0 |
3 Aug 2020 | USD | 0.675 | 0.75 | 0.6 | 0.71 | 7.1 | +0.11 (+18.33%) | 866,800 |