Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 1.34 | 1.4 | 1.25 | 1.3 | 13 | -0.07 (-5.11%) | 999,394 |
1 Dec 2020 | USD | 1.35 | 1.37 | 1.26 | 1.37 | 13.7 | -0.03 (-2.14%) | 1,314,671 |
30 Nov 2020 | USD | 1.48 | 1.48 | 1.32 | 1.4 | 14 | -0.11 (-7.28%) | 1,810,087 |
27 Nov 2020 | USD | 1.57 | 1.57 | 1.44 | 1.51 | 15.1 | +0.04 (+2.72%) | 1,357,466 |
25 Nov 2020 | USD | 1.63 | 1.73 | 1.43 | 1.47 | 14.7 | +0.1 (+7.30%) | 12,725,230 |
24 Nov 2020 | USD | 1.6 | 1.7487 | 1.26 | 1.37 | 13.7 | -0.1 (-6.80%) | 6,422,833 |
23 Nov 2020 | USD | 1.13 | 1.5 | 1.13 | 1.47 | 14.7 | +0.34 (+30.09%) | 8,026,356 |
20 Nov 2020 | USD | 1.05 | 1.16 | 1.02 | 1.13 | 11.3 | -0.03 (-2.59%) | 3,515,245 |
19 Nov 2020 | USD | 1.06 | 1.16 | 1.04 | 1.16 | 11.6 | +0.09 (+8.41%) | 2,234,459 |
18 Nov 2020 | USD | 1.04 | 1.075 | 1.03 | 1.07 | 10.7 | -0.01 (-0.93%) | 2,452,609 |
17 Nov 2020 | USD | 1.06 | 1.1 | 1.03 | 1.08 | 10.8 | +0.02 (+1.89%) | 1,149,385 |
16 Nov 2020 | USD | 1.03 | 1.08 | 1.01 | 1.06 | 10.6 | +0.02 (+1.92%) | 1,944,747 |
13 Nov 2020 | USD | 1.06 | 1.09 | 1 | 1.04 | 10.4 | -0.02 (-1.89%) | 1,660,132 |
12 Nov 2020 | USD | 1.05 | 1.1 | 1.02 | 1.06 | 10.6 | 0.0 (0.0%) | 1,858,569 |
11 Nov 2020 | USD | 1.06 | 1.07 | 1.03 | 1.06 | 10.6 | 0.0 (0.0%) | 398,394 |
10 Nov 2020 | USD | 1.06 | 1.09 | 1.03 | 1.06 | 10.6 | -0.02 (-1.85%) | 575,905 |
9 Nov 2020 | USD | 1.07 | 1.1 | 1 | 1.08 | 10.8 | +0.04 (+3.85%) | 1,836,885 |
6 Nov 2020 | USD | 1.15 | 1.2 | 1.03 | 1.04 | 10.4 | +0.04 (+4%) | 8,321,172 |
5 Nov 2020 | USD | 1.1 | 1.1 | 1 | 1 | 10 | +0.01 (+1.01%) | 1,230,492 |
4 Nov 2020 | USD | 1.01 | 1.07 | 0.97 | 0.99 | 9.9 | -0.04 (-3.88%) | 859,025 |
3 Nov 2020 | USD | 1.03 | 1.13 | 1.01 | 1.03 | 10.3 | -0.06 (-5.50%) | 1,377,529 |
2 Nov 2020 | USD | 1.02 | 1.42 | 0.95 | 1.09 | 10.9 | +0.06 (+5.83%) | 8,747,173 |
30 Oct 2020 | USD | 1.1 | 1.1 | 0.97 | 1.03 | 10.3 | -0.07 (-6.36%) | 1,690,210 |
29 Oct 2020 | USD | 1.11 | 1.2 | 1.1 | 1.1 | 11 | 0.0 (0.0%) | 1,273,286 |
28 Oct 2020 | USD | 1.1 | 1.11 | 1.06 | 1.1 | 11 | -0.04 (-3.51%) | 1,130,628 |
27 Oct 2020 | USD | 1.09 | 1.17 | 1.06 | 1.14 | 11.4 | +0.02 (+1.79%) | 1,900,936 |
26 Oct 2020 | USD | 1.12 | 1.24 | 1.0301 | 1.12 | 11.2 | -0.04 (-3.45%) | 2,264,619 |
23 Oct 2020 | USD | 1.2 | 1.3 | 1.12 | 1.16 | 11.6 | -0.05 (-4.13%) | 2,873,182 |
22 Oct 2020 | USD | 0.981 | 1.25 | 0.981 | 1.21 | 12.1 | +0.11 (+10.00%) | 7,693,704 |
21 Oct 2020 | USD | 1.105 | 1.19 | 1.03 | 1.1 | 11 | -0.03 (-2.65%) | 9,521,372 |