Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.37 | 1.37 | 1.26 | 1.34 | 5.36 | -0.06 (-4.29%) | 105,200 |
4 Sep 2020 | USD | 1.44 | 1.52 | 1.36 | 1.4 | 5.6 | -0.09 (-6.04%) | 195,100 |
3 Sep 2020 | USD | 1.48 | 1.49 | 1.39 | 1.49 | 5.96 | -0.02 (-1.32%) | 235,600 |
2 Sep 2020 | USD | 1.54 | 1.57 | 1.46 | 1.51 | 6.04 | -0.07 (-4.43%) | 293,800 |
1 Sep 2020 | USD | 1.43 | 1.58 | 1.33 | 1.58 | 6.32 | +0.08 (+5.33%) | 1,107,300 |
31 Aug 2020 | USD | 1.8 | 2.09 | 1.35 | 1.5 | 6 | +0.12 (+8.70%) | 37,963,500 |
28 Aug 2020 | USD | 1.41 | 1.42 | 1.32 | 1.38 | 5.52 | -0.05 (-3.50%) | 110,400 |
27 Aug 2020 | USD | 1.53 | 1.53 | 1.38 | 1.43 | 5.72 | -0.07 (-4.67%) | 46,200 |
26 Aug 2020 | USD | 1.41 | 1.59 | 1.41 | 1.5 | 6 | +0.05 (+3.45%) | 180,400 |
25 Aug 2020 | USD | 1.39 | 1.5 | 1.39 | 1.45 | 5.8 | -0.04 (-2.68%) | 20,800 |
24 Aug 2020 | USD | 1.55 | 1.55 | 1.44 | 1.49 | 5.96 | -0.1 (-6.29%) | 24,900 |
21 Aug 2020 | USD | 1.55 | 1.59 | 1.51 | 1.59 | 6.36 | -0.01 (-0.63%) | 12,278 |
20 Aug 2020 | USD | 1.6 | 1.6 | 1.39 | 1.6 | 6.4 | 0.0 (0.0%) | 32,800 |
19 Aug 2020 | USD | 1.58 | 1.6 | 1.53 | 1.6 | 6.4 | 0.0 (0.0%) | 44,000 |
18 Aug 2020 | USD | 1.64 | 1.64 | 1.59 | 1.6 | 6.4 | -0.01 (-0.62%) | 3,400 |
17 Aug 2020 | USD | 1.6 | 1.63 | 1.59 | 1.61 | 6.44 | -0.01 (-0.62%) | 23,200 |
14 Aug 2020 | USD | 1.6 | 1.64 | 1.6 | 1.62 | 6.48 | -0.01 (-0.61%) | 19,000 |
13 Aug 2020 | USD | 1.64 | 1.65 | 1.62 | 1.63 | 6.52 | 0.0 (0.0%) | 26,300 |
12 Aug 2020 | USD | 1.63 | 1.64 | 1.61 | 1.63 | 6.52 | +0.01 (+0.62%) | 7,100 |
11 Aug 2020 | USD | 1.66 | 1.66 | 1.61 | 1.62 | 6.48 | 0.0 (0.0%) | 13,400 |
10 Aug 2020 | USD | 1.65 | 1.66 | 1.62 | 1.62 | 6.48 | -0.01 (-0.61%) | 18,700 |
7 Aug 2020 | USD | 1.6 | 1.64 | 1.6 | 1.63 | 6.52 | +0.03 (+1.88%) | 27,500 |
6 Aug 2020 | USD | 1.6 | 1.67 | 1.6 | 1.6 | 6.4 | -0.05 (-3.03%) | 31,300 |
5 Aug 2020 | USD | 1.65 | 1.67 | 1.64 | 1.65 | 6.6 | 0.0 (0.0%) | 15,851 |
4 Aug 2020 | USD | 1.61 | 1.65 | 1.61 | 1.65 | 6.6 | +0.03 (+1.85%) | 25,400 |
3 Aug 2020 | USD | 1.59 | 1.67 | 1.59 | 1.62 | 6.48 | +0.03 (+1.89%) | 31,000 |
31 Jul 2020 | USD | 1.57 | 1.6 | 1.57 | 1.59 | 6.36 | +0.02 (+1.27%) | 18,800 |
30 Jul 2020 | USD | 1.61 | 1.61 | 1.56 | 1.57 | 6.28 | -0.03 (-1.88%) | 27,459 |
29 Jul 2020 | USD | 1.67 | 1.67 | 1.6 | 1.6 | 6.4 | +0.01 (+0.63%) | 17,642 |
28 Jul 2020 | USD | 1.645 | 1.645 | 1.59 | 1.59 | 6.36 | -0.05 (-3.05%) | 11,623 |