Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | USD | 1.31 | 1.35 | 1.18 | 1.18 | 1.18 | -0.13 (-9.92%) | 174,708 |
16 Oct 2020 | USD | 1.37 | 1.4095 | 1.3 | 1.31 | 1.31 | -0.08 (-5.76%) | 85,616 |
15 Oct 2020 | USD | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 73,823 |
14 Oct 2020 | USD | 1.4413 | 1.455 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 59,547 |
13 Oct 2020 | USD | 1.43 | 1.44 | 1.32 | 1.42 | 1.42 | -0.01 (-0.70%) | 144,595 |
12 Oct 2020 | USD | 1.47 | 1.48 | 1.35 | 1.43 | 1.43 | +0.08 (+5.93%) | 187,869 |
9 Oct 2020 | USD | 1.25 | 1.35 | 1.244 | 1.35 | 1.35 | +0.11 (+8.87%) | 150,174 |
8 Oct 2020 | USD | 1.25 | 1.28 | 1.17 | 1.24 | 1.24 | +0.03 (+2.45%) | 85,169 |
7 Oct 2020 | USD | 1.21 | 1.24 | 1.18 | 1.2104 | 1.2104 | +0.03 (+2.58%) | 212,899 |
6 Oct 2020 | USD | 1.335 | 1.34 | 1.15 | 1.18 | 1.18 | -0.152 (-11.39%) | 376,961 |
5 Oct 2020 | USD | 1.155 | 1.3699 | 1.13 | 1.3317 | 1.3317 | +0.222 (+19.97%) | 630,982 |
2 Oct 2020 | USD | 1.176 | 1.21 | 1.09 | 1.11 | 1.11 | -0.065 (-5.54%) | 214,944 |
1 Oct 2020 | USD | 1.14 | 1.18 | 1.12 | 1.1751 | 1.1751 | +0.056 (+4.99%) | 196,991 |
30 Sep 2020 | USD | 1.14 | 1.1614 | 1.11 | 1.1193 | 1.1193 | -0.021 (-1.82%) | 99,563 |
29 Sep 2020 | USD | 1.1373 | 1.18 | 1.1136 | 1.14 | 1.14 | +0.04 (+3.64%) | 147,308 |
28 Sep 2020 | USD | 1.1 | 1.15 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 228,657 |
25 Sep 2020 | USD | 1.07 | 1.1 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 107,541 |
24 Sep 2020 | USD | 1.05 | 1.13 | 1.0071 | 1.08 | 1.08 | +0.04 (+3.85%) | 228,440 |
23 Sep 2020 | USD | 1.25 | 1.2556 | 1.03 | 1.04 | 1.04 | -0.21 (-16.80%) | 410,952 |
22 Sep 2020 | USD | 1.25 | 1.2858 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 68,942 |
21 Sep 2020 | USD | 1.3 | 1.3 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 131,380 |
18 Sep 2020 | USD | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 58,424 |
17 Sep 2020 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 55,620 |
16 Sep 2020 | USD | 1.32 | 1.35 | 1.2839 | 1.32 | 1.32 | +0.03 (+2.33%) | 101,740 |
15 Sep 2020 | USD | 1.33 | 1.33 | 1.28 | 1.2899 | 1.2899 | -0.021 (-1.56%) | 71,074 |
14 Sep 2020 | USD | 1.28 | 1.355 | 1.275 | 1.3104 | 1.3104 | +0.067 (+5.35%) | 79,066 |
11 Sep 2020 | USD | 1.3073 | 1.31 | 1.2271 | 1.2439 | 1.2439 | -0.036 (-2.82%) | 89,786 |
10 Sep 2020 | USD | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -0.028 (-2.14%) | 67,369 |
9 Sep 2020 | USD | 1.29 | 1.3307 | 1.2775 | 1.308 | 1.308 | -0.012 (-0.91%) | 127,751 |
8 Sep 2020 | USD | 1.4 | 1.427 | 1.3145 | 1.32 | 1.32 | -0.081 (-5.75%) | 132,775 |