Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | USD | 0.83 | 0.8443 | 0.78 | 0.83 | 0.83 | -0.04 (-4.60%) | 11,492 |
24 Sep 2020 | USD | 0.85 | 0.89 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 9,290 |
23 Sep 2020 | USD | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -0.14 (-14.14%) | 63,089 |
22 Sep 2020 | USD | 0.92 | 1.06 | 0.92 | 0.99 | 0.99 | +0.17 (+20.73%) | 13,100 |
21 Sep 2020 | USD | 0.91 | 0.948 | 0.82 | 0.82 | 0.82 | -0.09 (-9.89%) | 11,500 |
18 Sep 2020 | USD | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 5,700 |
17 Sep 2020 | USD | 0.908 | 0.921 | 0.89 | 0.92 | 0.92 | +0.084 (+10.02%) | 20,200 |
16 Sep 2020 | USD | 0.8607 | 0.8607 | 0.8362 | 0.8362 | 0.8362 | +0.012 (+1.48%) | 1,300 |
15 Sep 2020 | USD | 0.71 | 0.837 | 0.71 | 0.824 | 0.824 | +0.028 (+3.52%) | 27,900 |
14 Sep 2020 | USD | 0.813 | 0.82 | 0.795 | 0.796 | 0.796 | -0.004 (-0.50%) | 1,272,100 |
11 Sep 2020 | USD | 0.8 | 0.8275 | 0.765 | 0.8 | 0.8 | -0.03 (-3.61%) | 24,762 |
10 Sep 2020 | USD | 0.83 | 0.8607 | 0.83 | 0.83 | 0.83 | +0.003 (+0.31%) | 105,097 |
9 Sep 2020 | USD | 0.83 | 0.83 | 0.7973 | 0.8274 | 0.8274 | -0.013 (-1.50%) | 318,785 |
8 Sep 2020 | USD | 0.89 | 0.89 | 0.8 | 0.84 | 0.84 | -0.08 (-8.70%) | 79,057 |
4 Sep 2020 | USD | 1.03 | 1.03 | 0.9 | 0.92 | 0.92 | -0.014 (-1.51%) | 6,653 |
3 Sep 2020 | USD | 1 | 1.09 | 0.9341 | 0.9341 | 0.9341 | -0.086 (-8.42%) | 98,206 |
2 Sep 2020 | USD | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 8,000 |
1 Sep 2020 | USD | 0.931 | 1.03 | 0.931 | 1 | 1 | -0.01 (-0.99%) | 6,000 |
31 Aug 2020 | USD | 1.02 | 1.05 | 0.976 | 1.01 | 1.01 | -0.02 (-1.94%) | 17,200 |
28 Aug 2020 | USD | 0.95 | 1.06 | 0.95 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,800 |
27 Aug 2020 | USD | 0.98 | 1.06 | 0.98 | 1.02 | 1.02 | +0.1 (+10.87%) | 24,400 |
26 Aug 2020 | USD | 0.92 | 0.92 | 0.9 | 0.92 | 0.92 | -0.06 (-6.11%) | 21,800 |
25 Aug 2020 | USD | 1.01 | 1.04 | 0.9299 | 0.9799 | 0.9799 | +0.009 (+0.94%) | 34,391 |
24 Aug 2020 | USD | 0.9872 | 0.9888 | 0.9708 | 0.9708 | 0.9708 | +0.001 (+0.08%) | 15,937 |
21 Aug 2020 | USD | 1 | 1 | 0.94 | 0.97 | 0.97 | -0.03 (-3.01%) | 44,937 |
20 Aug 2020 | USD | 1 | 1.05 | 1 | 1.0001 | 1.0001 | -0.06 (-5.65%) | 7,899 |
19 Aug 2020 | USD | 1.1 | 1.12 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 8,969 |
18 Aug 2020 | USD | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 17,493 |
17 Aug 2020 | USD | 0.91 | 1.11 | 0.91 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,674 |
14 Aug 2020 | USD | 1.1 | 1.1001 | 1.0957 | 1.1 | 1.1 | -0.02 (-1.79%) | 5,382 |