Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.27 | 1.29 | 1.23 | 1.27 | 5.08 | -0.01 (-0.78%) | 16,100 |
4 Sep 2020 | USD | 1.29 | 1.29 | 1.23 | 1.28 | 5.12 | -0.02 (-1.54%) | 71,100 |
3 Sep 2020 | USD | 1.26 | 1.3 | 1.26 | 1.3 | 5.2 | -0.01 (-0.76%) | 11,200 |
2 Sep 2020 | USD | 1.33 | 1.34 | 1.26 | 1.31 | 5.24 | -0.03 (-2.24%) | 15,800 |
1 Sep 2020 | USD | 1.3 | 1.34 | 1.3 | 1.34 | 5.36 | -0.01 (-0.74%) | 3,400 |
31 Aug 2020 | USD | 1.18 | 1.35 | 1.18 | 1.35 | 5.4 | +0.1 (+8%) | 25,200 |
28 Aug 2020 | USD | 1.26 | 1.27 | 1.24 | 1.25 | 5 | -0.02 (-1.57%) | 6,600 |
27 Aug 2020 | USD | 1.27 | 1.3 | 1.27 | 1.27 | 5.08 | -0.02 (-1.55%) | 55,300 |
26 Aug 2020 | USD | 1.29 | 1.29 | 1.25 | 1.29 | 5.16 | 0.0 (0.0%) | 47,000 |
25 Aug 2020 | USD | 1.27 | 1.29 | 1.27 | 1.29 | 5.16 | +0.01 (+0.78%) | 20,100 |
24 Aug 2020 | USD | 1.29 | 1.29 | 1.27 | 1.28 | 5.12 | -0.01 (-0.78%) | 17,500 |
21 Aug 2020 | USD | 1.33 | 1.33 | 1.26 | 1.29 | 5.16 | -0.04 (-3.01%) | 63,300 |
20 Aug 2020 | USD | 1.39 | 1.45 | 1.33 | 1.33 | 5.32 | -0.08 (-5.67%) | 62,600 |
19 Aug 2020 | USD | 1.25 | 1.48 | 1.25 | 1.41 | 5.64 | +0.12 (+9.30%) | 268,600 |
18 Aug 2020 | USD | 1.23 | 1.29 | 1.18 | 1.29 | 5.16 | +0.04 (+3.20%) | 104,800 |
17 Aug 2020 | USD | 1.3 | 1.35 | 1.21 | 1.25 | 5 | -0.05 (-3.85%) | 107,800 |
14 Aug 2020 | USD | 1.38 | 1.4 | 1.18 | 1.3 | 5.2 | -0.15 (-10.34%) | 183,500 |
13 Aug 2020 | USD | 1.35 | 1.46 | 1.35 | 1.45 | 5.8 | +0.05 (+3.57%) | 112,100 |
12 Aug 2020 | USD | 1.35 | 1.47 | 1.32 | 1.4 | 5.6 | +0.07 (+5.26%) | 106,900 |
11 Aug 2020 | USD | 1.35 | 1.45 | 1.33 | 1.33 | 5.32 | -0.01 (-0.75%) | 51,900 |
10 Aug 2020 | USD | 1.24 | 1.47 | 1.21 | 1.34 | 5.36 | +0.16 (+13.56%) | 281,900 |
7 Aug 2020 | USD | 1.15 | 1.23 | 1.15 | 1.18 | 4.72 | 0.0 (0.0%) | 18,200 |
6 Aug 2020 | USD | 1.17 | 1.23 | 1.13 | 1.18 | 4.72 | +0.02 (+1.72%) | 112,100 |
5 Aug 2020 | USD | 1.15 | 1.18 | 1.11 | 1.16 | 4.64 | +0.01 (+0.87%) | 237,800 |
4 Aug 2020 | USD | 1.17 | 1.17 | 1.14 | 1.15 | 4.6 | 0.0 (0.0%) | 39,900 |
3 Aug 2020 | USD | 1.19 | 1.19 | 1.12 | 1.15 | 4.6 | +0.01 (+0.88%) | 93,800 |
31 Jul 2020 | USD | 1.17 | 1.18 | 1.11 | 1.14 | 4.56 | -0.02 (-1.72%) | 24,500 |
30 Jul 2020 | USD | 1.15 | 1.16 | 1.12 | 1.16 | 4.64 | +0.02 (+1.75%) | 27,100 |
29 Jul 2020 | USD | 1.17 | 1.17 | 1.1 | 1.14 | 4.56 | -0.03 (-2.56%) | 27,900 |
28 Jul 2020 | USD | 1.19 | 1.24 | 1.16 | 1.17 | 4.68 | -0.07 (-5.65%) | 27,700 |