Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 0.385 | 0.4154 | 0.3832 | 0.41 | 1,737.2881 | +0.034 (+9.04%) | 31,270 |
7 Dec 2020 | USD | 0.415 | 0.43 | 0.351 | 0.376 | 1,593.2203 | -0.046 (-10.94%) | 70,917 |
4 Dec 2020 | USD | 0.43 | 0.44 | 0.42 | 0.4222 | 1,788.9831 | -0.001 (-0.19%) | 30,970 |
3 Dec 2020 | USD | 0.443 | 0.45 | 0.41 | 0.423 | 1,792.3729 | -0.018 (-4.15%) | 34,116 |
2 Dec 2020 | USD | 0.399 | 0.4478 | 0.395 | 0.4413 | 1,869.9153 | +0.046 (+11.72%) | 69,673 |
1 Dec 2020 | USD | 0.4 | 0.4144 | 0.39 | 0.395 | 1,673.7288 | -0.004 (-1.05%) | 16,324 |
30 Nov 2020 | USD | 0.42 | 0.42 | 0.39 | 0.3992 | 1,691.5254 | -0.011 (-2.63%) | 14,911 |
27 Nov 2020 | USD | 0.39 | 0.419 | 0.39 | 0.41 | 1,737.2881 | +0.019 (+4.89%) | 11,481 |
25 Nov 2020 | USD | 0.391 | 0.4095 | 0.39 | 0.3909 | 1,656.3559 | -0.019 (-4.54%) | 9,814 |
24 Nov 2020 | USD | 0.4001 | 0.42 | 0.3831 | 0.4095 | 1,735.1695 | -0.011 (-2.50%) | 20,773 |
23 Nov 2020 | USD | 0.415 | 0.425 | 0.37 | 0.42 | 1,779.661 | +0 (+0.02%) | 90,327 |
20 Nov 2020 | USD | 0.34 | 0.435 | 0.3268 | 0.4199 | 1,779.2373 | +0.082 (+24.41%) | 256,474 |
19 Nov 2020 | USD | 0.3279 | 0.343 | 0.3262 | 0.3375 | 1,430.0847 | +0.012 (+3.69%) | 7,954 |
18 Nov 2020 | USD | 0.345 | 0.3464 | 0.3224 | 0.3255 | 1,379.2373 | -0.011 (-3.13%) | 8,188 |
17 Nov 2020 | USD | 0.347 | 0.35 | 0.321 | 0.336 | 1,423.7288 | -0.014 (-4%) | 11,144 |
16 Nov 2020 | USD | 0.36 | 0.3649 | 0.34 | 0.35 | 1,483.0508 | +0.001 (+0.20%) | 21,947 |
13 Nov 2020 | USD | 0.3557 | 0.365 | 0.337 | 0.3493 | 1,480.0847 | -0.011 (-2.97%) | 12,222 |
12 Nov 2020 | USD | 0.324 | 0.366 | 0.3185 | 0.36 | 1,525.4237 | +0.043 (+13.56%) | 24,673 |
11 Nov 2020 | USD | 0.3008 | 0.3227 | 0.3 | 0.317 | 1,343.2203 | +0.01 (+3.26%) | 8,219 |
10 Nov 2020 | USD | 0.3098 | 0.31 | 0.292 | 0.307 | 1,300.8475 | +0.004 (+1.39%) | 6,297 |
9 Nov 2020 | USD | 0.3111 | 0.3195 | 0.2915 | 0.3028 | 1,283.0508 | -0.007 (-2.16%) | 11,354 |
6 Nov 2020 | USD | 0.31 | 0.32 | 0.303 | 0.3095 | 1,311.4407 | -0.011 (-3.28%) | 13,050 |
5 Nov 2020 | USD | 0.315 | 0.3228 | 0.3049 | 0.32 | 1,355.9322 | +0.001 (+0.28%) | 3,051 |
4 Nov 2020 | USD | 0.32 | 0.3251 | 0.308 | 0.3191 | 1,352.1186 | -0.001 (-0.28%) | 4,930 |
3 Nov 2020 | USD | 0.299 | 0.32 | 0.299 | 0.32 | 1,355.9322 | +0.021 (+7.13%) | 6,426 |
2 Nov 2020 | USD | 0.3199 | 0.3199 | 0.29 | 0.2987 | 1,265.678 | -0.014 (-4.42%) | 10,853 |
30 Oct 2020 | USD | 0.325 | 0.325 | 0.297 | 0.3125 | 1,324.1525 | -0.018 (-5.59%) | 20,764 |
29 Oct 2020 | USD | 0.34 | 0.34 | 0.3257 | 0.331 | 1,402.5424 | -0 (-0.09%) | 8,887 |
28 Oct 2020 | USD | 0.3401 | 0.3444 | 0.3301 | 0.3313 | 1,403.8136 | -0.015 (-4.28%) | 9,300 |
27 Oct 2020 | USD | 0.3496 | 0.355 | 0.341 | 0.3461 | 1,466.5254 | -0.004 (-1.00%) | 6,048 |