Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2020 | USD | 0.955 | 0.96 | 0.917 | 0.956 | 0.956 | -0.003 (-0.31%) | 730,600 |
18 Nov 2020 | USD | 0.95 | 1.07 | 0.925 | 0.959 | 0.959 | +0.022 (+2.35%) | 2,206,300 |
17 Nov 2020 | USD | 0.96 | 0.96 | 0.913 | 0.937 | 0.937 | -0.024 (-2.50%) | 563,700 |
16 Nov 2020 | USD | 0.974 | 0.974 | 0.936 | 0.961 | 0.961 | +0.001 (+0.10%) | 729,700 |
13 Nov 2020 | USD | 0.97 | 0.995 | 0.921 | 0.96 | 0.96 | +0.03 (+3.23%) | 1,266,300 |
12 Nov 2020 | USD | 0.92 | 0.968 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,304,100 |
11 Nov 2020 | USD | 0.93 | 0.943 | 0.9 | 0.92 | 0.92 | -0.006 (-0.65%) | 1,475,900 |
10 Nov 2020 | USD | 0.98 | 0.99 | 0.905 | 0.926 | 0.926 | -0.062 (-6.28%) | 1,913,200 |
9 Nov 2020 | USD | 1.1 | 1.13 | 0.95 | 0.988 | 0.988 | -0.072 (-6.79%) | 1,669,300 |
6 Nov 2020 | USD | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 728,900 |
5 Nov 2020 | USD | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 1,515,500 |
4 Nov 2020 | USD | 1.02 | 1.04 | 0.98 | 1 | 1 | +0.013 (+1.32%) | 340,600 |
3 Nov 2020 | USD | 0.948 | 1.04 | 0.94 | 0.987 | 0.987 | +0.047 (+5.00%) | 410,000 |
2 Nov 2020 | USD | 0.971 | 0.976 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 327,700 |
30 Oct 2020 | USD | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 455,400 |
29 Oct 2020 | USD | 0.989 | 1.06 | 0.98 | 1 | 1 | +0.04 (+4.17%) | 617,200 |
28 Oct 2020 | USD | 1.01 | 1.02 | 0.86 | 0.96 | 0.96 | -0.09 (-8.57%) | 1,363,600 |
27 Oct 2020 | USD | 1.07 | 1.089 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,090,700 |
26 Oct 2020 | USD | 1.12 | 1.17 | 1.04 | 1.07 | 1.07 | -0.07 (-6.14%) | 1,524,300 |
23 Oct 2020 | USD | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 653,600 |
22 Oct 2020 | USD | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 957,800 |
21 Oct 2020 | USD | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 486,000 |
20 Oct 2020 | USD | 1.18 | 1.188 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 415,600 |
19 Oct 2020 | USD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 550,500 |
16 Oct 2020 | USD | 1.23 | 1.236 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 450,500 |
15 Oct 2020 | USD | 1.21 | 1.27 | 1.17 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,896,500 |
14 Oct 2020 | USD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 775,100 |
13 Oct 2020 | USD | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,105,300 |
12 Oct 2020 | USD | 1.35 | 1.68 | 1.22 | 1.27 | 1.27 | -0.06 (-4.51%) | 5,322,600 |
9 Oct 2020 | USD | 1.25 | 1.34 | 1.19 | 1.33 | 1.33 | +0.08 (+6.40%) | 1,348,400 |