Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 0.9 | 0.92 | 0.863 | 0.89 | 8.9 | -0.02 (-2.20%) | 746,200 |
23 Nov 2020 | USD | 0.941 | 0.941 | 0.84 | 0.91 | 9.1 | +0.05 (+5.81%) | 904,200 |
20 Nov 2020 | USD | 0.9 | 0.909 | 0.82 | 0.86 | 8.6 | -0.089 (-9.38%) | 1,711,900 |
19 Nov 2020 | USD | 1.15 | 1.15 | 0.9 | 0.949 | 9.49 | +0.063 (+7.11%) | 11,021,100 |
18 Nov 2020 | USD | 0.87 | 0.92 | 0.87 | 0.886 | 8.86 | +0.019 (+2.19%) | 264,900 |
17 Nov 2020 | USD | 0.885 | 0.888 | 0.867 | 0.867 | 8.67 | -0.009 (-1.03%) | 96,200 |
16 Nov 2020 | USD | 0.887 | 0.89 | 0.86 | 0.876 | 8.76 | -0.005 (-0.57%) | 148,100 |
13 Nov 2020 | USD | 0.88 | 0.89 | 0.861 | 0.881 | 8.81 | +0.018 (+2.09%) | 208,700 |
12 Nov 2020 | USD | 0.858 | 0.878 | 0.858 | 0.863 | 8.63 | +0.016 (+1.89%) | 141,200 |
11 Nov 2020 | USD | 0.826 | 0.866 | 0.812 | 0.847 | 8.47 | +0.022 (+2.67%) | 125,600 |
10 Nov 2020 | USD | 0.84 | 0.861 | 0.822 | 0.825 | 8.25 | -0.02 (-2.37%) | 190,200 |
9 Nov 2020 | USD | 0.801 | 0.85 | 0.801 | 0.845 | 8.45 | +0.045 (+5.63%) | 231,500 |
6 Nov 2020 | USD | 0.815 | 0.815 | 0.795 | 0.8 | 8 | -0.007 (-0.87%) | 118,800 |
5 Nov 2020 | USD | 0.793 | 0.87 | 0.79 | 0.807 | 8.07 | +0.016 (+2.02%) | 546,300 |
4 Nov 2020 | USD | 0.793 | 0.8 | 0.791 | 0.791 | 7.91 | -0.004 (-0.50%) | 128,900 |
3 Nov 2020 | USD | 0.812 | 0.819 | 0.795 | 0.795 | 7.95 | -0.001 (-0.13%) | 107,700 |
2 Nov 2020 | USD | 0.79 | 0.807 | 0.771 | 0.796 | 7.96 | +0.016 (+2.05%) | 87,100 |
30 Oct 2020 | USD | 0.83 | 0.83 | 0.762 | 0.78 | 7.8 | -0.04 (-4.90%) | 212,300 |
29 Oct 2020 | USD | 0.839 | 0.845 | 0.8112 | 0.8202 | 8.202 | -0.02 (-2.36%) | 196,641 |
28 Oct 2020 | USD | 0.85 | 0.868 | 0.811 | 0.84 | 8.4 | -0.025 (-2.89%) | 259,500 |
27 Oct 2020 | USD | 0.88 | 0.91 | 0.855 | 0.865 | 8.65 | -0.008 (-0.92%) | 203,900 |
26 Oct 2020 | USD | 0.911 | 0.911 | 0.871 | 0.873 | 8.73 | -0.047 (-5.11%) | 267,400 |
23 Oct 2020 | USD | 0.95 | 0.95 | 0.87 | 0.92 | 9.2 | -0.03 (-3.16%) | 371,500 |
22 Oct 2020 | USD | 0.949 | 0.99 | 0.915 | 0.95 | 9.5 | +0.014 (+1.50%) | 689,500 |
21 Oct 2020 | USD | 0.94 | 1 | 0.91 | 0.936 | 9.36 | +0.013 (+1.41%) | 580,600 |
20 Oct 2020 | USD | 0.896 | 0.97 | 0.896 | 0.923 | 9.23 | -0.019 (-2.02%) | 499,000 |
19 Oct 2020 | USD | 0.98 | 1.11 | 0.88 | 0.942 | 9.42 | +0.052 (+5.84%) | 3,068,500 |
16 Oct 2020 | USD | 0.871 | 0.92 | 0.852 | 0.89 | 8.9 | +0.01 (+1.14%) | 171,200 |
15 Oct 2020 | USD | 0.896 | 0.896 | 0.853 | 0.88 | 8.8 | -0.016 (-1.79%) | 151,600 |
14 Oct 2020 | USD | 0.885 | 0.919 | 0.88 | 0.896 | 8.96 | +0.005 (+0.56%) | 142,400 |