Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 1.28 | 1.28 | 1.23 | 1.23 | 12.3 | -0.05 (-3.91%) | 241,400 |
1 Dec 2020 | USD | 1.26 | 1.3 | 1.25 | 1.28 | 12.8 | +0.02 (+1.59%) | 458,700 |
30 Nov 2020 | USD | 1.235 | 1.32 | 1.22 | 1.26 | 12.6 | 0.0 (0.0%) | 640,400 |
27 Nov 2020 | USD | 1.27 | 1.28 | 1.209 | 1.26 | 12.6 | -0.01 (-0.79%) | 294,100 |
25 Nov 2020 | USD | 1.25 | 1.29 | 1.21 | 1.27 | 12.7 | +0.04 (+3.25%) | 526,900 |
24 Nov 2020 | USD | 1.21 | 1.25 | 1.18 | 1.23 | 12.3 | +0.02 (+1.65%) | 493,200 |
23 Nov 2020 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 12.1 | +0.01 (+0.83%) | 503,500 |
20 Nov 2020 | USD | 1.17 | 1.22 | 1.17 | 1.2 | 12 | +0.01 (+0.84%) | 224,200 |
19 Nov 2020 | USD | 1.18 | 1.21 | 1.16 | 1.19 | 11.9 | 0.0 (0.0%) | 190,400 |
18 Nov 2020 | USD | 1.215 | 1.25 | 1.18 | 1.19 | 11.9 | -0.02 (-1.65%) | 259,300 |
17 Nov 2020 | USD | 1.21 | 1.24 | 1.195 | 1.21 | 12.1 | -0.03 (-2.42%) | 201,500 |
16 Nov 2020 | USD | 1.22 | 1.27 | 1.2 | 1.24 | 12.4 | +0.03 (+2.48%) | 250,900 |
13 Nov 2020 | USD | 1.22 | 1.24 | 1.19 | 1.21 | 12.1 | +0.03 (+2.54%) | 183,000 |
12 Nov 2020 | USD | 1.19 | 1.22 | 1.16 | 1.18 | 11.8 | -0.03 (-2.48%) | 131,500 |
11 Nov 2020 | USD | 1.2 | 1.22 | 1.15 | 1.21 | 12.1 | 0.0 (0.0%) | 245,500 |
10 Nov 2020 | USD | 1.17 | 1.221 | 1.17 | 1.21 | 12.1 | +0.03 (+2.54%) | 209,300 |
9 Nov 2020 | USD | 1.16 | 1.239 | 1.15 | 1.18 | 11.8 | +0.04 (+3.51%) | 542,300 |
6 Nov 2020 | USD | 1.16 | 1.175 | 1.12 | 1.14 | 11.4 | -0.03 (-2.56%) | 150,400 |
5 Nov 2020 | USD | 1.11 | 1.2 | 1.1 | 1.17 | 11.7 | +0.02 (+1.74%) | 406,800 |
4 Nov 2020 | USD | 1.2 | 1.2 | 1.12 | 1.15 | 11.5 | -0.04 (-3.36%) | 95,100 |
3 Nov 2020 | USD | 1.16 | 1.2 | 1.132 | 1.19 | 11.9 | +0.03 (+2.59%) | 164,800 |
2 Nov 2020 | USD | 1.12 | 1.18 | 1.11 | 1.16 | 11.6 | +0.04 (+3.57%) | 296,300 |
30 Oct 2020 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 11.2 | -0.04 (-3.45%) | 79,400 |
29 Oct 2020 | USD | 1.11 | 1.17 | 1.06 | 1.16 | 11.6 | +0.03 (+2.65%) | 216,100 |
28 Oct 2020 | USD | 1.12 | 1.135 | 1.11 | 1.13 | 11.3 | -0.01 (-0.88%) | 140,200 |
27 Oct 2020 | USD | 1.14 | 1.15 | 1.12 | 1.14 | 11.4 | -0.01 (-0.87%) | 137,300 |
26 Oct 2020 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 11.5 | 0.0 (0.0%) | 216,300 |
23 Oct 2020 | USD | 1.18 | 1.21 | 1.15 | 1.15 | 11.5 | -0.03 (-2.54%) | 233,900 |
22 Oct 2020 | USD | 1.3 | 1.33 | 1.16 | 1.18 | 11.8 | +0.01 (+0.85%) | 3,100,500 |
21 Oct 2020 | USD | 1.13 | 1.175 | 1.12 | 1.17 | 11.7 | +0.04 (+3.54%) | 117,100 |