Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | USD | 1.45 | 1.5 | 1.41 | 1.49 | 5.96 | +0.03 (+2.05%) | 47,600 |
16 Sep 2020 | USD | 1.39 | 1.46 | 1.39 | 1.46 | 5.84 | +0.06 (+4.29%) | 60,200 |
15 Sep 2020 | USD | 1.45 | 1.45 | 1.36 | 1.4 | 5.6 | -0.06 (-4.11%) | 62,500 |
14 Sep 2020 | USD | 1.43 | 1.46 | 1.39 | 1.46 | 5.84 | +0.08 (+5.80%) | 37,800 |
11 Sep 2020 | USD | 1.39 | 1.42 | 1.36 | 1.38 | 5.52 | -0.02 (-1.43%) | 42,000 |
10 Sep 2020 | USD | 1.4 | 1.45 | 1.39 | 1.4 | 5.6 | -0.01 (-0.71%) | 22,200 |
9 Sep 2020 | USD | 1.45 | 1.5 | 1.4 | 1.41 | 5.64 | -0.06 (-4.08%) | 26,400 |
8 Sep 2020 | USD | 1.49 | 1.49 | 1.42 | 1.47 | 5.88 | -0.02 (-1.34%) | 18,400 |
4 Sep 2020 | USD | 1.45 | 1.53 | 1.36 | 1.49 | 5.96 | +0.02 (+1.36%) | 128,900 |
3 Sep 2020 | USD | 1.45 | 1.48 | 1.45 | 1.47 | 5.88 | 0.0 (0.0%) | 85,800 |
2 Sep 2020 | USD | 1.54 | 1.55 | 1.45 | 1.47 | 5.88 | -0.1 (-6.37%) | 127,200 |
1 Sep 2020 | USD | 1.6 | 1.6 | 1.5 | 1.57 | 6.28 | 0.0 (0.0%) | 133,900 |
31 Aug 2020 | USD | 1.65 | 1.68 | 1.54 | 1.57 | 6.28 | -0.11 (-6.55%) | 125,700 |
28 Aug 2020 | USD | 1.69 | 1.7 | 1.65 | 1.68 | 6.72 | -0.02 (-1.18%) | 29,500 |
27 Aug 2020 | USD | 1.7 | 1.7 | 1.62 | 1.7 | 6.8 | +0.05 (+3.03%) | 148,000 |
26 Aug 2020 | USD | 1.61 | 1.66 | 1.58 | 1.65 | 6.6 | +0.01 (+0.61%) | 37,800 |
25 Aug 2020 | USD | 1.58 | 1.65 | 1.55 | 1.64 | 6.56 | +0.04 (+2.50%) | 104,000 |
24 Aug 2020 | USD | 1.71 | 1.71 | 1.56 | 1.6 | 6.4 | -0.11 (-6.43%) | 142,500 |
21 Aug 2020 | USD | 1.75 | 1.75 | 1.67 | 1.71 | 6.84 | -0.04 (-2.29%) | 168,000 |
20 Aug 2020 | USD | 1.7 | 1.75 | 1.68 | 1.75 | 7 | +0.05 (+2.94%) | 95,200 |
19 Aug 2020 | USD | 1.75 | 1.76 | 1.68 | 1.7 | 6.8 | -0.05 (-2.86%) | 124,200 |
18 Aug 2020 | USD | 1.75 | 1.85 | 1.69 | 1.75 | 7 | +0.01 (+0.57%) | 371,800 |
17 Aug 2020 | USD | 1.72 | 1.76 | 1.64 | 1.74 | 6.96 | +0.09 (+5.45%) | 222,900 |
14 Aug 2020 | USD | 1.7 | 1.72 | 1.62 | 1.65 | 6.6 | -0.03 (-1.79%) | 152,800 |
13 Aug 2020 | USD | 1.7 | 1.73 | 1.68 | 1.68 | 6.72 | -0.04 (-2.33%) | 78,800 |
12 Aug 2020 | USD | 1.76 | 1.76 | 1.65 | 1.72 | 6.88 | -0.07 (-3.91%) | 170,100 |
11 Aug 2020 | USD | 1.82 | 1.84 | 1.74 | 1.79 | 7.16 | -0.06 (-3.24%) | 169,300 |
10 Aug 2020 | USD | 1.85 | 1.87 | 1.82 | 1.85 | 7.4 | -0.03 (-1.60%) | 205,400 |
7 Aug 2020 | USD | 1.87 | 1.91 | 1.82 | 1.88 | 7.52 | +0.04 (+2.17%) | 450,700 |
6 Aug 2020 | USD | 1.85 | 1.94 | 1.84 | 1.84 | 7.36 | -0.01 (-0.54%) | 470,300 |