Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | USD | 1.38 | 1.46 | 1.34 | 1.45 | 5.8 | +0.04 (+2.84%) | 355,517 |
28 Oct 2020 | USD | 1.47 | 1.47 | 1.37 | 1.41 | 5.64 | -0.06 (-4.08%) | 370,300 |
27 Oct 2020 | USD | 1.68 | 1.68 | 1.43 | 1.47 | 5.88 | -0.38 (-20.54%) | 1,115,700 |
26 Oct 2020 | USD | 2.09 | 2.2 | 1.66 | 1.85 | 7.4 | +0.18 (+10.78%) | 19,521,100 |
23 Oct 2020 | USD | 1.68 | 1.7 | 1.65 | 1.67 | 6.68 | -0.01 (-0.60%) | 72,700 |
22 Oct 2020 | USD | 1.64 | 1.69 | 1.62 | 1.68 | 6.72 | +0.04 (+2.45%) | 72,300 |
21 Oct 2020 | USD | 1.7 | 1.79 | 1.61 | 1.6399 | 6.5596 | -0.06 (-3.54%) | 149,989 |
20 Oct 2020 | USD | 1.69 | 1.77 | 1.62 | 1.7 | 6.8 | +0.06 (+3.66%) | 382,800 |
19 Oct 2020 | USD | 1.58 | 1.65 | 1.5 | 1.64 | 6.56 | +0.09 (+5.81%) | 174,800 |
16 Oct 2020 | USD | 1.47 | 1.63 | 1.47 | 1.55 | 6.2 | +0.05 (+3.33%) | 122,200 |
15 Oct 2020 | USD | 1.42 | 1.52 | 1.41 | 1.5 | 6 | +0.04 (+2.74%) | 66,700 |
14 Oct 2020 | USD | 1.4 | 1.53 | 1.38 | 1.46 | 5.84 | +0.04 (+2.82%) | 177,900 |
13 Oct 2020 | USD | 1.41 | 1.47 | 1.4 | 1.42 | 5.68 | +0.01 (+0.71%) | 45,200 |
12 Oct 2020 | USD | 1.4 | 1.47 | 1.39 | 1.41 | 5.64 | -0.01 (-0.70%) | 35,900 |
9 Oct 2020 | USD | 1.44 | 1.44 | 1.35 | 1.42 | 5.68 | -0.06 (-4.05%) | 70,200 |
8 Oct 2020 | USD | 1.4 | 1.48 | 1.37 | 1.48 | 5.92 | +0.08 (+5.71%) | 122,500 |
7 Oct 2020 | USD | 1.39 | 1.41 | 1.38 | 1.4 | 5.6 | +0.02 (+1.45%) | 30,200 |
6 Oct 2020 | USD | 1.36 | 1.41 | 1.36 | 1.38 | 5.52 | -0.02 (-1.43%) | 94,900 |
5 Oct 2020 | USD | 1.36 | 1.41 | 1.36 | 1.4 | 5.6 | -0.01 (-0.71%) | 46,700 |
2 Oct 2020 | USD | 1.4 | 1.42 | 1.37 | 1.41 | 5.64 | -0.02 (-1.40%) | 42,700 |
1 Oct 2020 | USD | 1.4 | 1.45 | 1.36 | 1.43 | 5.72 | +0.03 (+2.14%) | 69,100 |
30 Sep 2020 | USD | 1.39 | 1.44 | 1.38 | 1.4 | 5.6 | -0.02 (-1.41%) | 99,000 |
29 Sep 2020 | USD | 1.43 | 1.45 | 1.38 | 1.42 | 5.68 | -0.04 (-2.74%) | 92,400 |
28 Sep 2020 | USD | 1.42 | 1.46 | 1.39 | 1.46 | 5.84 | -0.04 (-2.67%) | 77,600 |
25 Sep 2020 | USD | 1.41 | 1.55 | 1.36 | 1.5 | 6 | +0.11 (+7.91%) | 286,200 |
24 Sep 2020 | USD | 1.37 | 1.39 | 1.35 | 1.39 | 5.56 | +0.02 (+1.46%) | 44,400 |
23 Sep 2020 | USD | 1.4 | 1.42 | 1.35 | 1.37 | 5.48 | -0.02 (-1.44%) | 67,800 |
22 Sep 2020 | USD | 1.4 | 1.44 | 1.36 | 1.39 | 5.56 | -0.03 (-2.11%) | 78,300 |
21 Sep 2020 | USD | 1.48 | 1.5 | 1.39 | 1.42 | 5.68 | -0.08 (-5.33%) | 29,000 |
18 Sep 2020 | USD | 1.46 | 1.5 | 1.44 | 1.5 | 6 | +0.01 (+0.67%) | 24,700 |