Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 1.7 | 1.71 | 1.6 | 1.62 | 4.86 | -0.06 (-3.57%) | 351,640 |
20 Oct 2020 | USD | 1.75 | 1.75 | 1.67 | 1.68 | 5.04 | -0.05 (-2.89%) | 591,546 |
19 Oct 2020 | USD | 1.81 | 1.81 | 1.7 | 1.73 | 5.19 | -0.05 (-2.81%) | 292,042 |
16 Oct 2020 | USD | 1.65 | 1.79 | 1.65 | 1.78 | 5.34 | +0.14 (+8.54%) | 195,108 |
15 Oct 2020 | USD | 1.69 | 1.72 | 1.55 | 1.64 | 4.92 | -0.08 (-4.65%) | 576,370 |
14 Oct 2020 | USD | 1.84 | 1.84 | 1.68 | 1.72 | 5.16 | -0.08 (-4.44%) | 288,986 |
13 Oct 2020 | USD | 1.95 | 1.97 | 1.76 | 1.8 | 5.4 | -0.11 (-5.76%) | 347,303 |
12 Oct 2020 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 5.73 | 0.0 (0.0%) | 0 |
9 Oct 2020 | USD | 1.85 | 1.91 | 1.75 | 1.91 | 5.73 | +0.11 (+6.11%) | 304,737 |
8 Oct 2020 | USD | 1.68 | 1.83 | 1.63 | 1.8 | 5.4 | +0.13 (+7.78%) | 291,593 |
7 Oct 2020 | USD | 1.55 | 1.67 | 1.55 | 1.67 | 5.01 | +0.1 (+6.37%) | 156,930 |
6 Oct 2020 | USD | 1.55 | 1.68 | 1.55 | 1.57 | 4.71 | +0.02 (+1.29%) | 176,169 |
5 Oct 2020 | USD | 1.59 | 1.64 | 1.55 | 1.55 | 4.65 | -0.04 (-2.52%) | 228,258 |
2 Oct 2020 | USD | 1.6 | 1.61 | 1.59 | 1.59 | 4.77 | -0.02 (-1.24%) | 200,288 |
1 Oct 2020 | USD | 1.68 | 1.68 | 1.6 | 1.61 | 4.83 | -0.02 (-1.23%) | 170,960 |
30 Sep 2020 | USD | 1.7 | 1.71 | 1.63 | 1.63 | 4.89 | -0.05 (-2.98%) | 96,911 |
29 Sep 2020 | USD | 1.65 | 1.74 | 1.64 | 1.68 | 5.04 | +0.05 (+3.07%) | 204,777 |
28 Sep 2020 | USD | 1.75 | 1.75 | 1.63 | 1.63 | 4.89 | -0.11 (-6.32%) | 233,334 |
25 Sep 2020 | USD | 1.62 | 1.76 | 1.54 | 1.74 | 5.22 | +0.15 (+9.43%) | 417,836 |
24 Sep 2020 | USD | 1.69 | 1.71 | 1.56 | 1.59 | 4.77 | -0.08 (-4.79%) | 538,685 |
23 Sep 2020 | USD | 1.78 | 1.8 | 1.67 | 1.67 | 5.01 | -0.1 (-5.65%) | 245,376 |
22 Sep 2020 | USD | 1.81 | 1.85 | 1.75 | 1.77 | 5.31 | -0.06 (-3.28%) | 380,838 |
21 Sep 2020 | USD | 1.87 | 1.9 | 1.78 | 1.83 | 5.49 | -0.07 (-3.68%) | 334,073 |
18 Sep 2020 | USD | 1.9 | 1.93 | 1.88 | 1.9 | 5.7 | -0.01 (-0.52%) | 196,549 |
17 Sep 2020 | USD | 1.95 | 1.95 | 1.89 | 1.91 | 5.73 | -0.04 (-2.05%) | 240,205 |
16 Sep 2020 | USD | 1.99 | 1.99 | 1.91 | 1.95 | 5.85 | -0.05 (-2.50%) | 327,576 |
15 Sep 2020 | USD | 2.02 | 2.02 | 1.98 | 2 | 6 | 0.0 (0.0%) | 86,457 |
14 Sep 2020 | USD | 2.05 | 2.05 | 1.99 | 2 | 6 | -0.05 (-2.44%) | 262,793 |
11 Sep 2020 | USD | 2.06 | 2.06 | 2.03 | 2.05 | 6.15 | -0.02 (-0.97%) | 90,535 |
10 Sep 2020 | USD | 2.06 | 2.1 | 2.03 | 2.07 | 6.21 | -0.01 (-0.48%) | 130,887 |