Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.09 | 1.091 | 1.023 | 1.06 | 31.8 | -0.03 (-2.75%) | 276,700 |
8 Dec 2020 | USD | 1.09 | 1.11 | 1.07 | 1.09 | 32.7 | +0.01 (+0.93%) | 199,000 |
7 Dec 2020 | USD | 1.11 | 1.11 | 1.07 | 1.08 | 32.4 | -0.01 (-0.92%) | 163,000 |
4 Dec 2020 | USD | 1.08 | 1.12 | 1.08 | 1.09 | 32.7 | +0.02 (+1.87%) | 261,500 |
3 Dec 2020 | USD | 1.08 | 1.1 | 1.06 | 1.07 | 32.1 | -0.01 (-0.93%) | 141,100 |
2 Dec 2020 | USD | 1.08 | 1.11 | 1.06 | 1.08 | 32.4 | +0.02 (+1.89%) | 159,400 |
1 Dec 2020 | USD | 1.14 | 1.18 | 1.06 | 1.06 | 31.8 | -0.06 (-5.36%) | 322,100 |
30 Nov 2020 | USD | 1.13 | 1.14 | 1.1 | 1.12 | 33.6 | -0.03 (-2.61%) | 223,200 |
27 Nov 2020 | USD | 1.15 | 1.23 | 1.132 | 1.15 | 34.5 | +0.05 (+4.55%) | 372,000 |
25 Nov 2020 | USD | 1.1 | 1.14 | 1.1 | 1.1 | 33 | -0.02 (-1.79%) | 326,500 |
24 Nov 2020 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 33.6 | -0.05 (-4.27%) | 439,200 |
23 Nov 2020 | USD | 1.04 | 1.2 | 1.03 | 1.17 | 35.1 | +0.13 (+12.50%) | 1,017,500 |
20 Nov 2020 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 31.2 | -0.021 (-1.98%) | 261,800 |
19 Nov 2020 | USD | 1.02 | 1.07 | 1.01 | 1.061 | 31.83 | +0.031 (+3.01%) | 550,700 |
18 Nov 2020 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 30.9 | -0.01 (-0.96%) | 557,700 |
17 Nov 2020 | USD | 1.1 | 1.14 | 1.04 | 1.04 | 31.2 | -0.01 (-0.95%) | 958,800 |
16 Nov 2020 | USD | 1.13 | 1.15 | 1.02 | 1.05 | 31.5 | -0.17 (-13.93%) | 1,189,600 |
13 Nov 2020 | USD | 1.28 | 1.44 | 1.15 | 1.22 | 36.6 | -0.3 (-19.74%) | 2,896,700 |
12 Nov 2020 | USD | 1.62 | 2.54 | 1.41 | 1.52 | 45.6 | +0.687 (+82.47%) | 95,614,200 |
11 Nov 2020 | USD | 0.8 | 0.833 | 0.775 | 0.833 | 24.99 | +0.041 (+5.18%) | 779,200 |
10 Nov 2020 | USD | 0.811 | 0.811 | 0.76 | 0.792 | 23.76 | -0.022 (-2.70%) | 38,800 |
9 Nov 2020 | USD | 0.801 | 0.83 | 0.785 | 0.814 | 24.42 | -0.016 (-1.93%) | 112,000 |
6 Nov 2020 | USD | 0.84 | 0.84 | 0.8 | 0.83 | 24.9 | -0.01 (-1.19%) | 66,500 |
5 Nov 2020 | USD | 0.809 | 0.85 | 0.777 | 0.84 | 25.2 | +0.07 (+9.09%) | 176,100 |
4 Nov 2020 | USD | 0.8 | 0.82 | 0.77 | 0.77 | 23.1 | -0.03 (-3.75%) | 133,900 |
3 Nov 2020 | USD | 0.812 | 0.815 | 0.781 | 0.8 | 24 | +0.01 (+1.27%) | 80,700 |
2 Nov 2020 | USD | 0.806 | 0.825 | 0.761 | 0.79 | 23.7 | -0.01 (-1.25%) | 68,800 |
30 Oct 2020 | USD | 0.78 | 0.8 | 0.77 | 0.8 | 24 | +0.01 (+1.27%) | 120,600 |
29 Oct 2020 | USD | 0.792 | 0.817 | 0.78 | 0.79 | 23.7 | -0.005 (-0.63%) | 85,100 |
28 Oct 2020 | USD | 0.786 | 0.82 | 0.78 | 0.795 | 23.85 | +0.005 (+0.63%) | 135,000 |