Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 1.4 | 1.423 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 130,100 |
2 Dec 2020 | USD | 1.46 | 1.476 | 1.35 | 1.37 | 1.37 | -0.11 (-7.43%) | 282,700 |
1 Dec 2020 | USD | 1.48 | 1.53 | 1.36 | 1.48 | 1.48 | +0.03 (+2.07%) | 584,100 |
30 Nov 2020 | USD | 1.45 | 1.49 | 1.36 | 1.45 | 1.45 | +0.09 (+6.62%) | 534,500 |
27 Nov 2020 | USD | 1.39 | 1.4 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 122,500 |
25 Nov 2020 | USD | 1.37 | 1.407 | 1.29 | 1.36 | 1.36 | +0.08 (+6.25%) | 603,600 |
24 Nov 2020 | USD | 1.28 | 1.34 | 1.255 | 1.28 | 1.28 | +0.03 (+2.40%) | 480,200 |
23 Nov 2020 | USD | 1.25 | 1.31 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 240,200 |
20 Nov 2020 | USD | 1.24 | 1.27 | 1.2 | 1.24 | 1.24 | -0.135 (-9.82%) | 367,500 |
19 Nov 2020 | USD | 1.36 | 1.4 | 1.34 | 1.375 | 1.375 | +0.005 (+0.36%) | 192,400 |
18 Nov 2020 | USD | 1.35 | 1.4 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 173,900 |
17 Nov 2020 | USD | 1.33 | 1.34 | 1.25 | 1.33 | 1.33 | -0.03 (-2.21%) | 191,600 |
16 Nov 2020 | USD | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 221,900 |
13 Nov 2020 | USD | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 129,200 |
12 Nov 2020 | USD | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 100,400 |
11 Nov 2020 | USD | 1.2 | 1.37 | 1.19 | 1.25 | 1.25 | +0.04 (+3.31%) | 871,300 |
10 Nov 2020 | USD | 1.25 | 1.25 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 120,800 |
9 Nov 2020 | USD | 1.25 | 1.379 | 1.16 | 1.26 | 1.26 | +0.048 (+3.96%) | 1,289,400 |
6 Nov 2020 | USD | 1.2 | 1.23 | 1.18 | 1.212 | 1.212 | +0.012 (+1%) | 53,100 |
5 Nov 2020 | USD | 1.16 | 1.22 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 73,700 |
4 Nov 2020 | USD | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 73,900 |
3 Nov 2020 | USD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 43,000 |
2 Nov 2020 | USD | 1.16 | 1.184 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 111,600 |
30 Oct 2020 | USD | 1.17 | 1.28 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 642,100 |
29 Oct 2020 | USD | 1.21 | 1.21 | 1.134 | 1.18 | 1.18 | 0.0 (0.0%) | 247,800 |
28 Oct 2020 | USD | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 154,700 |
27 Oct 2020 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 124,600 |
26 Oct 2020 | USD | 1.28 | 1.285 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 196,700 |
23 Oct 2020 | USD | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | +0.06 (+4.92%) | 755,600 |
22 Oct 2020 | USD | 1.25 | 1.7 | 1.19 | 1.22 | 1.22 | -0.04 (-3.17%) | 6,679,500 |