Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.4 | 1.45 | 1.32 | 1.33 | 19.95 | -0.05 (-3.62%) | 1,261,306 |
14 Sep 2020 | USD | 1.35 | 1.4 | 1.29 | 1.38 | 20.7 | +0.05 (+3.76%) | 752,099 |
11 Sep 2020 | USD | 1.38 | 1.38 | 1.27 | 1.33 | 19.95 | -0.04 (-2.92%) | 812,726 |
10 Sep 2020 | USD | 1.37 | 1.41 | 1.34 | 1.37 | 20.55 | -0.02 (-1.44%) | 472,582 |
9 Sep 2020 | USD | 1.4 | 1.41 | 1.35 | 1.39 | 20.85 | +0.02 (+1.46%) | 610,682 |
8 Sep 2020 | USD | 1.43 | 1.4384 | 1.35 | 1.37 | 20.55 | -0.06 (-4.20%) | 803,422 |
4 Sep 2020 | USD | 1.4 | 1.44 | 1.3 | 1.43 | 21.45 | +0.05 (+3.62%) | 958,278 |
3 Sep 2020 | USD | 1.49 | 1.5078 | 1.36 | 1.38 | 20.7 | -0.13 (-8.61%) | 981,437 |
2 Sep 2020 | USD | 1.53 | 1.53 | 1.44 | 1.51 | 22.65 | -0.01 (-0.66%) | 839,094 |
1 Sep 2020 | USD | 1.49 | 1.54 | 1.4 | 1.52 | 22.8 | +0.03 (+2.01%) | 1,321,637 |
31 Aug 2020 | USD | 1.45 | 1.525 | 1.35 | 1.49 | 22.35 | +0.03 (+2.05%) | 1,541,477 |
28 Aug 2020 | USD | 1.5 | 1.52 | 1.43 | 1.46 | 21.9 | -0.05 (-3.31%) | 850,715 |
27 Aug 2020 | USD | 1.56 | 1.56 | 1.42 | 1.51 | 22.65 | -0.06 (-3.82%) | 1,295,429 |
26 Aug 2020 | USD | 1.43 | 1.79 | 1.43 | 1.57 | 23.55 | +0.16 (+11.35%) | 4,739,442 |
25 Aug 2020 | USD | 1.47 | 1.485 | 1.4 | 1.41 | 21.15 | -0.12 (-7.84%) | 1,427,526 |
24 Aug 2020 | USD | 1.53 | 1.57 | 1.48 | 1.53 | 22.95 | -0.015 (-0.97%) | 926,984 |
21 Aug 2020 | USD | 1.65 | 1.67 | 1.52 | 1.545 | 23.175 | -0.135 (-8.04%) | 1,591,322 |
20 Aug 2020 | USD | 1.64 | 1.69 | 1.64 | 1.68 | 25.2 | +0.01 (+0.60%) | 431,169 |
19 Aug 2020 | USD | 1.72 | 1.75 | 1.62 | 1.67 | 25.05 | -0.04 (-2.34%) | 847,461 |
18 Aug 2020 | USD | 1.74 | 1.76 | 1.6601 | 1.71 | 25.65 | -0.01 (-0.58%) | 734,831 |
17 Aug 2020 | USD | 1.7 | 1.76 | 1.63 | 1.72 | 25.8 | 0.0 (0.0%) | 959,069 |
14 Aug 2020 | USD | 1.87 | 1.88 | 1.7 | 1.72 | 25.8 | -0.15 (-8.02%) | 1,395,052 |
13 Aug 2020 | USD | 1.81 | 1.88 | 1.76 | 1.87 | 28.05 | +0.08 (+4.47%) | 1,124,348 |
12 Aug 2020 | USD | 1.7 | 1.805 | 1.64 | 1.79 | 26.85 | +0.16 (+9.82%) | 1,055,087 |
11 Aug 2020 | USD | 1.7 | 1.73 | 1.62 | 1.63 | 24.45 | -0.08 (-4.68%) | 1,619,433 |
10 Aug 2020 | USD | 1.85 | 1.87 | 1.7 | 1.71 | 25.65 | -0.11 (-6.04%) | 1,133,528 |
7 Aug 2020 | USD | 1.81 | 1.83 | 1.6 | 1.82 | 27.3 | 0.0 (0.0%) | 2,179,004 |
6 Aug 2020 | USD | 1.95 | 1.96 | 1.81 | 1.82 | 27.3 | -0.13 (-6.67%) | 1,369,355 |
5 Aug 2020 | USD | 1.96 | 1.985 | 1.92 | 1.95 | 29.25 | 0.0 (0.0%) | 752,847 |
4 Aug 2020 | USD | 1.9 | 2 | 1.9 | 1.95 | 29.25 | +0.05 (+2.63%) | 944,468 |