Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | USD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.1 (-8.93%) | 926,300 |
23 Oct 2020 | USD | 1.2 | 1.22 | 1.1 | 1.12 | 1.12 | -0.11 (-8.94%) | 2,010,600 |
22 Oct 2020 | USD | 1.23 | 1.29 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 6,775,300 |
21 Oct 2020 | USD | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 3,031,700 |
20 Oct 2020 | USD | 1.17 | 1.21 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,892,500 |
19 Oct 2020 | USD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 390,300 |
16 Oct 2020 | USD | 1.16 | 1.23 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 645,900 |
15 Oct 2020 | USD | 1.14 | 1.2 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 347,900 |
14 Oct 2020 | USD | 1.16 | 1.22 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 957,200 |
13 Oct 2020 | USD | 1.16 | 1.28 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,344,600 |
12 Oct 2020 | USD | 1.24 | 1.25 | 1.14 | 1.17 | 1.17 | -0.04 (-3.31%) | 739,700 |
9 Oct 2020 | USD | 1.28 | 1.31 | 1.2 | 1.21 | 1.21 | -0.11 (-8.33%) | 1,092,400 |
8 Oct 2020 | USD | 1.4 | 1.52 | 1.25 | 1.32 | 1.32 | +0.01 (+0.76%) | 4,921,200 |
7 Oct 2020 | USD | 1.15 | 1.45 | 1.13 | 1.31 | 1.31 | +0.15 (+12.93%) | 4,310,900 |
6 Oct 2020 | USD | 1.13 | 1.24 | 1.1 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,292,600 |
5 Oct 2020 | USD | 1.16 | 1.18 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 635,000 |
2 Oct 2020 | USD | 1.06 | 1.2 | 1.06 | 1.16 | 1.16 | +0.02 (+1.75%) | 923,600 |
1 Oct 2020 | USD | 1.16 | 1.2 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 953,300 |
30 Sep 2020 | USD | 1.21 | 1.3 | 1.15 | 1.17 | 1.17 | -0.25 (-17.61%) | 1,763,100 |
29 Sep 2020 | USD | 1.16 | 1.54 | 1.13 | 1.42 | 1.42 | +0.13 (+10.08%) | 6,882,500 |
28 Sep 2020 | USD | 1.25 | 1.54 | 1.14 | 1.29 | 1.29 | -0.36 (-21.82%) | 16,619,500 |
25 Sep 2020 | USD | 0.83 | 1.74 | 0.82 | 1.65 | 1.65 | +0.79 (+91.86%) | 17,659,800 |
24 Sep 2020 | USD | 0.89 | 0.93 | 0.81 | 0.86 | 0.86 | 0.0 (0.0%) | 1,508,100 |
23 Sep 2020 | USD | 0.85 | 0.89 | 0.8 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,964,300 |
22 Sep 2020 | USD | 0.87 | 0.9 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 247,100 |
21 Sep 2020 | USD | 0.86 | 0.9 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 149,800 |
18 Sep 2020 | USD | 0.9 | 0.92 | 0.82 | 0.9 | 0.9 | -0.02 (-2.17%) | 420,200 |
17 Sep 2020 | USD | 0.92 | 0.96 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 473,400 |
16 Sep 2020 | USD | 0.9 | 0.97 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 468,900 |
15 Sep 2020 | USD | 0.89 | 0.93 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 338,800 |