Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 1.34 | 1.3999 | 1.32 | 1.34 | 20.1 | 0.0 (0.0%) | 735,611 |
26 Oct 2020 | USD | 1.45 | 1.45 | 1.33 | 1.34 | 20.1 | -0.11 (-7.59%) | 1,183,552 |
23 Oct 2020 | USD | 1.45 | 1.5 | 1.43 | 1.45 | 21.75 | -0.01 (-0.68%) | 662,311 |
22 Oct 2020 | USD | 1.47 | 1.475 | 1.4 | 1.46 | 21.9 | -0.03 (-2.01%) | 1,360,063 |
21 Oct 2020 | USD | 1.58 | 1.6 | 1.455 | 1.49 | 22.35 | -0.11 (-6.88%) | 1,491,169 |
20 Oct 2020 | USD | 1.61 | 1.65 | 1.55 | 1.6 | 24 | -0.015 (-0.93%) | 1,350,678 |
19 Oct 2020 | USD | 1.67 | 1.69 | 1.6 | 1.615 | 24.225 | -0.015 (-0.92%) | 1,572,547 |
16 Oct 2020 | USD | 1.7 | 1.79 | 1.62 | 1.63 | 24.45 | -0.05 (-2.98%) | 2,625,931 |
15 Oct 2020 | USD | 1.58 | 1.68 | 1.56 | 1.68 | 25.2 | +0.07 (+4.35%) | 1,310,337 |
14 Oct 2020 | USD | 1.66 | 1.66 | 1.56 | 1.61 | 24.15 | -0.01 (-0.62%) | 1,576,625 |
13 Oct 2020 | USD | 1.6 | 1.735 | 1.54 | 1.62 | 24.3 | +0.07 (+4.52%) | 2,972,444 |
12 Oct 2020 | USD | 1.55 | 1.6 | 1.53 | 1.55 | 23.25 | +0.07 (+4.73%) | 1,596,877 |
9 Oct 2020 | USD | 1.46 | 1.54 | 1.46 | 1.48 | 22.2 | +0.03 (+2.07%) | 1,604,196 |
8 Oct 2020 | USD | 1.45 | 1.52 | 1.4 | 1.45 | 21.75 | +0.04 (+2.84%) | 1,498,043 |
7 Oct 2020 | USD | 1.39 | 1.48 | 1.3607 | 1.41 | 21.15 | +0.08 (+6.02%) | 1,818,342 |
6 Oct 2020 | USD | 1.43 | 1.44 | 1.31 | 1.33 | 19.95 | -0.07 (-5%) | 1,348,803 |
5 Oct 2020 | USD | 1.418 | 1.44 | 1.37 | 1.4 | 21 | +0.05 (+3.70%) | 1,617,287 |
2 Oct 2020 | USD | 1.36 | 1.44 | 1.32 | 1.35 | 20.25 | -0.01 (-0.74%) | 1,585,173 |
1 Oct 2020 | USD | 1.29 | 1.44 | 1.28 | 1.36 | 20.4 | +0.1 (+7.94%) | 2,262,811 |
30 Sep 2020 | USD | 1.34 | 1.39 | 1.26 | 1.26 | 18.9 | -0.01 (-0.79%) | 1,156,187 |
29 Sep 2020 | USD | 1.36 | 1.49 | 1.25 | 1.27 | 19.05 | -0.03 (-2.31%) | 2,445,481 |
28 Sep 2020 | USD | 1.27 | 1.34 | 1.26 | 1.3 | 19.5 | +0.05 (+4%) | 1,162,123 |
25 Sep 2020 | USD | 1.21 | 1.265 | 1.2 | 1.25 | 18.75 | +0.04 (+3.31%) | 732,144 |
24 Sep 2020 | USD | 1.24 | 1.25 | 1.16 | 1.21 | 18.15 | -0.02 (-1.63%) | 1,211,145 |
23 Sep 2020 | USD | 1.32 | 1.34 | 1.22 | 1.23 | 18.45 | -0.07 (-5.38%) | 1,348,808 |
22 Sep 2020 | USD | 1.36 | 1.38 | 1.3 | 1.3 | 19.5 | -0.08 (-5.80%) | 1,112,026 |
21 Sep 2020 | USD | 1.36 | 1.39 | 1.32 | 1.38 | 20.7 | +0.02 (+1.47%) | 782,867 |
18 Sep 2020 | USD | 1.4 | 1.4299 | 1.305 | 1.36 | 20.4 | -0.01 (-0.73%) | 1,230,643 |
17 Sep 2020 | USD | 1.41 | 1.43 | 1.36 | 1.37 | 20.55 | +0.01 (+0.74%) | 1,086,560 |
16 Sep 2020 | USD | 1.34 | 1.42 | 1.34 | 1.36 | 20.4 | +0.03 (+2.26%) | 1,009,699 |