Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | USD | 1.9948 | 2.04 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 114,299 |
11 Dec 2020 | USD | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | -0.09 (-4.39%) | 55,800 |
10 Dec 2020 | USD | 2.05 | 2.05 | 1.94 | 2.05 | 2.05 | +0.15 (+7.89%) | 378,600 |
9 Dec 2020 | USD | 1.96 | 2.01 | 1.89 | 1.9 | 1.9 | -0.13 (-6.40%) | 143,900 |
8 Dec 2020 | USD | 1.95 | 2.04 | 1.95 | 2.03 | 2.03 | +0.02 (+1.00%) | 222,600 |
7 Dec 2020 | USD | 1.94 | 2.04 | 1.93 | 2.01 | 2.01 | +0.06 (+3.08%) | 305,300 |
4 Dec 2020 | USD | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | +0.04 (+2.09%) | 53,700 |
3 Dec 2020 | USD | 1.9 | 1.94 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 155,400 |
2 Dec 2020 | USD | 1.87 | 1.91 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 134,200 |
1 Dec 2020 | USD | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | +0.06 (+3.33%) | 145,700 |
30 Nov 2020 | USD | 1.77 | 1.86 | 1.73 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,378,500 |
27 Nov 2020 | USD | 2 | 2 | 1.71 | 1.77 | 1.77 | +0.01 (+0.57%) | 41,200 |
25 Nov 2020 | USD | 1.64 | 1.79 | 1.64 | 1.76 | 1.76 | +0.02 (+1.15%) | 109,400 |
24 Nov 2020 | USD | 1.75 | 1.8 | 1.68 | 1.74 | 1.74 | -0.03 (-1.69%) | 213,900 |
23 Nov 2020 | USD | 1.88 | 1.91 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 173,800 |
20 Nov 2020 | USD | 1.84 | 1.91 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 155,300 |
19 Nov 2020 | USD | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | +0.02 (+1.10%) | 29,200 |
18 Nov 2020 | USD | 1.85 | 1.87 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 83,000 |
17 Nov 2020 | USD | 1.9 | 1.9 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 100,100 |
16 Nov 2020 | USD | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 66,700 |
13 Nov 2020 | USD | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 429,200 |
12 Nov 2020 | USD | 1.9 | 1.94 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 71,300 |
11 Nov 2020 | USD | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | +0.04 (+2.16%) | 76,800 |
10 Nov 2020 | USD | 1.9 | 1.96 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 102,900 |
9 Nov 2020 | USD | 1.98 | 1.98 | 1.84 | 1.9 | 1.9 | -0.11 (-5.47%) | 220,000 |
6 Nov 2020 | USD | 2 | 2.05 | 1.98 | 2.01 | 2.01 | -0.04 (-1.95%) | 150,100 |
5 Nov 2020 | USD | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | +0.13 (+6.77%) | 156,400 |
4 Nov 2020 | USD | 1.96 | 1.97 | 1.89 | 1.92 | 1.92 | -0.07 (-3.52%) | 115,600 |
3 Nov 2020 | USD | 1.88 | 2 | 1.88 | 1.99 | 1.99 | +0.03 (+1.53%) | 99,200 |
2 Nov 2020 | USD | 1.8 | 1.96 | 1.8 | 1.96 | 1.96 | +0.11 (+5.95%) | 88,300 |