Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | USD | 1.42 | 1.42 | 1.33 | 1.34 | 16.08 | -0.06 (-4.29%) | 1,603,400 |
9 Oct 2020 | USD | 1.37 | 1.41 | 1.34 | 1.4 | 16.8 | +0.06 (+4.48%) | 1,594,600 |
8 Oct 2020 | USD | 1.38 | 1.39 | 1.34 | 1.34 | 16.08 | -0.02 (-1.47%) | 1,239,400 |
7 Oct 2020 | USD | 1.3 | 1.41 | 1.26 | 1.36 | 16.32 | +0.09 (+7.09%) | 8,475,900 |
6 Oct 2020 | USD | 1.32 | 1.34 | 1.26 | 1.27 | 15.24 | -0.06 (-4.51%) | 1,525,600 |
5 Oct 2020 | USD | 1.27 | 1.35 | 1.26 | 1.33 | 15.96 | +0.06 (+4.72%) | 2,339,100 |
2 Oct 2020 | USD | 1.24 | 1.28 | 1.23 | 1.27 | 15.24 | +0.01 (+0.79%) | 3,681,700 |
1 Oct 2020 | USD | 1.22 | 1.27 | 1.21 | 1.26 | 15.12 | +0.05 (+4.13%) | 4,675,700 |
30 Sep 2020 | USD | 1.23 | 1.27 | 1.19 | 1.21 | 14.52 | -0.02 (-1.63%) | 3,133,300 |
29 Sep 2020 | USD | 1.27 | 1.28 | 1.21 | 1.23 | 14.76 | -0.04 (-3.15%) | 1,442,500 |
28 Sep 2020 | USD | 1.28 | 1.3 | 1.25 | 1.27 | 15.24 | 0.0 (0.0%) | 1,103,000 |
25 Sep 2020 | USD | 1.19 | 1.28 | 1.18 | 1.27 | 15.24 | +0.06 (+4.96%) | 1,582,600 |
24 Sep 2020 | USD | 1.24 | 1.24 | 1.16 | 1.21 | 14.52 | -0.04 (-3.20%) | 3,245,100 |
23 Sep 2020 | USD | 1.29 | 1.3 | 1.24 | 1.25 | 15 | -0.05 (-3.85%) | 1,681,800 |
22 Sep 2020 | USD | 1.31 | 1.32 | 1.27 | 1.3 | 15.6 | -0.01 (-0.76%) | 1,318,300 |
21 Sep 2020 | USD | 1.33 | 1.35 | 1.29 | 1.31 | 15.72 | -0.08 (-5.76%) | 2,220,100 |
18 Sep 2020 | USD | 1.37 | 1.39 | 1.3 | 1.39 | 16.68 | +0.03 (+2.21%) | 4,936,600 |
17 Sep 2020 | USD | 1.36 | 1.37 | 1.3 | 1.36 | 16.32 | -0.02 (-1.45%) | 2,847,000 |
16 Sep 2020 | USD | 1.3 | 1.39 | 1.25 | 1.38 | 16.56 | -0.03 (-2.13%) | 8,281,800 |
15 Sep 2020 | USD | 1.42 | 1.47 | 1.36 | 1.41 | 16.92 | +0.01 (+0.71%) | 4,730,600 |
14 Sep 2020 | USD | 1.27 | 1.42 | 1.27 | 1.4 | 16.8 | +0.18 (+14.75%) | 5,676,800 |
11 Sep 2020 | USD | 1.23 | 1.26 | 1.2 | 1.22 | 14.64 | +0.01 (+0.83%) | 2,839,000 |
10 Sep 2020 | USD | 1.19 | 1.29 | 1.19 | 1.21 | 14.52 | +0.03 (+2.54%) | 3,666,600 |
9 Sep 2020 | USD | 1.13 | 1.19 | 1.13 | 1.18 | 14.16 | +0.07 (+6.31%) | 2,215,800 |
8 Sep 2020 | USD | 1.16 | 1.18 | 1.09 | 1.11 | 13.32 | -0.04 (-3.48%) | 3,824,400 |
4 Sep 2020 | USD | 1.2 | 1.2 | 1.08 | 1.15 | 13.8 | -0.02 (-1.71%) | 4,026,200 |
3 Sep 2020 | USD | 1.25 | 1.28 | 1.17 | 1.17 | 14.04 | -0.07 (-5.65%) | 4,123,000 |
2 Sep 2020 | USD | 1.23 | 1.25 | 1.16 | 1.24 | 14.88 | 0.0 (0.0%) | 8,608,700 |
1 Sep 2020 | USD | 1.27 | 1.3 | 1.23 | 1.24 | 14.88 | -0.02 (-1.59%) | 2,048,200 |
31 Aug 2020 | USD | 1.33 | 1.34 | 1.25 | 1.26 | 15.12 | -0.06 (-4.55%) | 4,165,700 |