Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 306,900 |
11 Sep 2020 | USD | 0.93 | 0.95 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 436,700 |
10 Sep 2020 | USD | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | -0.04 (-4.12%) | 526,000 |
9 Sep 2020 | USD | 1.01 | 1.08 | 0.92 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,103,600 |
8 Sep 2020 | USD | 0.95 | 1.02 | 0.91 | 0.94 | 0.94 | -0.05 (-5.05%) | 229,300 |
4 Sep 2020 | USD | 1.03 | 1.06 | 0.9 | 0.99 | 0.99 | -0.04 (-3.88%) | 623,700 |
3 Sep 2020 | USD | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -0.1 (-8.85%) | 522,300 |
2 Sep 2020 | USD | 1.06 | 1.2 | 1.01 | 1.13 | 1.13 | +0.08 (+7.62%) | 1,337,300 |
1 Sep 2020 | USD | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 304,900 |
31 Aug 2020 | USD | 1.13 | 1.17 | 1.06 | 1.09 | 1.09 | -0.11 (-9.17%) | 628,500 |
28 Aug 2020 | USD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 286,900 |
27 Aug 2020 | USD | 1.32 | 1.32 | 1.19 | 1.24 | 1.24 | -0.02 (-1.59%) | 729,400 |
26 Aug 2020 | USD | 1.18 | 1.3 | 1.18 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,350,100 |
25 Aug 2020 | USD | 1.12 | 1.31 | 1.06 | 1.3 | 1.3 | +0.26 (+25%) | 6,566,300 |
24 Aug 2020 | USD | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -0.1 (-8.77%) | 685,300 |
21 Aug 2020 | USD | 1.26 | 1.27 | 1.11 | 1.14 | 1.14 | -0.13 (-10.24%) | 752,100 |
20 Aug 2020 | USD | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -0.09 (-6.62%) | 382,700 |
19 Aug 2020 | USD | 1.43 | 1.45 | 1.31 | 1.36 | 1.36 | -0.1 (-6.85%) | 639,200 |
18 Aug 2020 | USD | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 562,500 |
17 Aug 2020 | USD | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 436,900 |
14 Aug 2020 | USD | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 334,400 |
13 Aug 2020 | USD | 1.55 | 1.6 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 433,200 |
12 Aug 2020 | USD | 1.6 | 1.6 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 894,900 |
11 Aug 2020 | USD | 1.55 | 1.6 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 914,200 |
10 Aug 2020 | USD | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 483,500 |
7 Aug 2020 | USD | 1.57 | 1.65 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 613,000 |
6 Aug 2020 | USD | 1.58 | 1.65 | 1.52 | 1.61 | 1.61 | +0.02 (+1.26%) | 841,600 |
5 Aug 2020 | USD | 1.61 | 1.65 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 617,600 |
4 Aug 2020 | USD | 1.67 | 1.67 | 1.58 | 1.65 | 1.65 | +0.04 (+2.48%) | 957,100 |
3 Aug 2020 | USD | 1.51 | 1.63 | 1.45 | 1.61 | 1.61 | +0.09 (+5.92%) | 1,716,600 |