Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 1.15 | 1.19 | 1.1 | 1.14 | 4.56 | -0.03 (-2.56%) | 289,800 |
19 Oct 2020 | USD | 1.07 | 1.29 | 1.07 | 1.17 | 4.68 | +0.09 (+8.33%) | 960,300 |
16 Oct 2020 | USD | 1.05 | 1.08 | 1.02 | 1.08 | 4.32 | +0.02 (+1.89%) | 62,900 |
15 Oct 2020 | USD | 1.03 | 1.07 | 1.02 | 1.06 | 4.24 | 0.0 (0.0%) | 47,200 |
14 Oct 2020 | USD | 1.07 | 1.09 | 1.03 | 1.06 | 4.24 | -0.03 (-2.75%) | 32,900 |
13 Oct 2020 | USD | 1.08 | 1.1 | 1.06 | 1.09 | 4.36 | -0.03 (-2.68%) | 52,500 |
12 Oct 2020 | USD | 1.08 | 1.12 | 1.08 | 1.12 | 4.48 | +0.01 (+0.90%) | 21,300 |
9 Oct 2020 | USD | 1.09 | 1.13 | 1.09 | 1.11 | 4.44 | +0.02 (+1.83%) | 9,700 |
8 Oct 2020 | USD | 1.12 | 1.15 | 1.09 | 1.09 | 4.36 | -0.02 (-1.80%) | 54,200 |
7 Oct 2020 | USD | 1.08 | 1.11 | 1.05 | 1.11 | 4.44 | +0.02 (+1.83%) | 29,800 |
6 Oct 2020 | USD | 1.02 | 1.09 | 1.01 | 1.09 | 4.36 | +0.04 (+3.81%) | 57,300 |
5 Oct 2020 | USD | 1.07 | 1.1 | 1 | 1.05 | 4.2 | -0.02 (-1.87%) | 54,000 |
2 Oct 2020 | USD | 1.03 | 1.09 | 1.03 | 1.07 | 4.28 | 0.0 (0.0%) | 22,600 |
1 Oct 2020 | USD | 1.08 | 1.12 | 1.05 | 1.07 | 4.28 | -0.01 (-0.93%) | 27,600 |
30 Sep 2020 | USD | 1.07 | 1.11 | 1.05 | 1.08 | 4.32 | 0.0 (0.0%) | 26,600 |
29 Sep 2020 | USD | 1.11 | 1.14 | 1.04 | 1.08 | 4.32 | 0.0 (0.0%) | 61,200 |
28 Sep 2020 | USD | 1.07 | 1.12 | 1.02 | 1.08 | 4.32 | +0.02 (+1.89%) | 48,100 |
25 Sep 2020 | USD | 1.08 | 1.14 | 1.02 | 1.06 | 4.24 | -0.02 (-1.85%) | 23,200 |
24 Sep 2020 | USD | 1.05 | 1.1 | 0.98 | 1.08 | 4.32 | +0.02 (+1.89%) | 71,700 |
23 Sep 2020 | USD | 1.09 | 1.13 | 1.04 | 1.06 | 4.24 | -0.03 (-2.75%) | 14,400 |
22 Sep 2020 | USD | 1.13 | 1.13 | 1.07 | 1.09 | 4.36 | -0.03 (-2.68%) | 67,700 |
21 Sep 2020 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 4.48 | -0.05 (-4.27%) | 89,400 |
18 Sep 2020 | USD | 1.12 | 1.17 | 1.12 | 1.17 | 4.68 | +0.02 (+1.74%) | 42,600 |
17 Sep 2020 | USD | 1.1 | 1.16 | 1.1 | 1.15 | 4.6 | +0.03 (+2.68%) | 51,200 |
16 Sep 2020 | USD | 1.11 | 1.13 | 1.1 | 1.12 | 4.48 | -0.01 (-0.88%) | 52,900 |
15 Sep 2020 | USD | 1.14 | 1.18 | 1.13 | 1.13 | 4.52 | 0.0 (0.0%) | 111,000 |
14 Sep 2020 | USD | 1.19 | 1.19 | 1.12 | 1.13 | 4.52 | -0.09 (-7.38%) | 83,900 |
11 Sep 2020 | USD | 1.18 | 1.25 | 1.18 | 1.22 | 4.88 | +0.04 (+3.39%) | 52,400 |
10 Sep 2020 | USD | 1.23 | 1.23 | 1 | 1.18 | 4.72 | -0.05 (-4.07%) | 182,400 |
9 Sep 2020 | USD | 1.32 | 1.33 | 1.18 | 1.23 | 4.92 | -0.11 (-8.21%) | 186,600 |