Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | USD | 0.925 | 0.95 | 0.87 | 0.93 | 4.65 | +0.03 (+3.33%) | 11,700 |
24 Nov 2020 | USD | 0.852 | 0.9 | 0.77 | 0.9 | 4.5 | 0.0 (0.0%) | 3,900 |
23 Nov 2020 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 4.5 | -0.07 (-7.22%) | 2,100 |
20 Nov 2020 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 4.85 | 0.0 (0.0%) | 0 |
19 Nov 2020 | USD | 0.913 | 0.97 | 0.913 | 0.97 | 4.85 | +0.103 (+11.88%) | 5,000 |
18 Nov 2020 | USD | 0.926 | 0.926 | 0.819 | 0.867 | 4.335 | -0.07 (-7.47%) | 4,600 |
17 Nov 2020 | USD | 0.96 | 0.98 | 0.937 | 0.937 | 4.685 | -0.02 (-2.09%) | 4,200 |
16 Nov 2020 | USD | 0.88 | 0.957 | 0.844 | 0.957 | 4.785 | +0.112 (+13.25%) | 20,100 |
13 Nov 2020 | USD | 0.79 | 0.89 | 0.79 | 0.845 | 4.225 | +0.045 (+5.63%) | 28,300 |
12 Nov 2020 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 4 | -0.01 (-1.23%) | 700 |
11 Nov 2020 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 4.05 | +0.001 (+0.12%) | 300 |
10 Nov 2020 | USD | 0.8 | 0.81 | 0.8 | 0.809 | 4.045 | +0.009 (+1.12%) | 31,400 |
9 Nov 2020 | USD | 0.736 | 0.8 | 0.72 | 0.8 | 4 | +0.031 (+4.03%) | 30,700 |
6 Nov 2020 | USD | 0.66 | 0.769 | 0.66 | 0.769 | 3.845 | +0.069 (+9.86%) | 26,100 |
5 Nov 2020 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 3.5 | 0.0 (0.0%) | 2,800 |
4 Nov 2020 | USD | 0.763 | 0.763 | 0.7 | 0.7 | 3.5 | +0.027 (+4.01%) | 7,900 |
3 Nov 2020 | USD | 0.65 | 0.687 | 0.65 | 0.673 | 3.365 | +0.003 (+0.45%) | 11,200 |
2 Nov 2020 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 3.35 | 0.0 (0.0%) | 0 |
30 Oct 2020 | USD | 0.694 | 0.718 | 0.641 | 0.67 | 3.35 | -0.07 (-9.46%) | 35,700 |
29 Oct 2020 | USD | 0.73 | 0.74 | 0.716 | 0.74 | 3.7 | +0.012 (+1.65%) | 15,500 |
28 Oct 2020 | USD | 0.695 | 0.728 | 0.695 | 0.728 | 3.64 | -0.017 (-2.28%) | 4,500 |
27 Oct 2020 | USD | 0.745 | 0.745 | 0.745 | 0.745 | 3.725 | 0.0 (0.0%) | 0 |
26 Oct 2020 | USD | 0.7 | 0.745 | 0.7 | 0.745 | 3.725 | -0.015 (-1.97%) | 5,500 |
23 Oct 2020 | USD | 0.76 | 0.76 | 0.721 | 0.76 | 3.8 | -0.005 (-0.65%) | 16,000 |
22 Oct 2020 | USD | 0.742 | 0.765 | 0.742 | 0.765 | 3.825 | -0.009 (-1.16%) | 5,000 |
21 Oct 2020 | USD | 0.774 | 0.774 | 0.774 | 0.774 | 3.87 | 0.0 (0.0%) | 100 |
20 Oct 2020 | USD | 0.79 | 0.795 | 0.74 | 0.774 | 3.87 | +0.014 (+1.84%) | 21,000 |
19 Oct 2020 | USD | 0.76 | 0.802 | 0.76 | 0.76 | 3.8 | -0.04 (-5%) | 14,700 |
16 Oct 2020 | USD | 0.8 | 0.8 | 0.762 | 0.8 | 4 | -0.05 (-5.88%) | 14,800 |
15 Oct 2020 | USD | 0.7583 | 0.85 | 0.7583 | 0.85 | 4.25 | +0.05 (+6.25%) | 3,500 |