Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 1.4 | 1.41 | 1.33 | 1.4 | 14 | +0.01 (+0.72%) | 20,770 |
18 Dec 2020 | USD | 1.52 | 1.52 | 1.31 | 1.39 | 13.9 | -0.09 (-6.08%) | 81,880 |
17 Dec 2020 | USD | 1.46 | 1.52 | 1.4 | 1.48 | 14.8 | -0.01 (-0.67%) | 25,270 |
16 Dec 2020 | USD | 1.55 | 1.55 | 1.43 | 1.49 | 14.9 | +0.03 (+2.05%) | 21,000 |
15 Dec 2020 | USD | 1.51 | 1.67 | 1.41 | 1.46 | 14.6 | -0.04 (-2.67%) | 35,820 |
14 Dec 2020 | USD | 1.65 | 1.67 | 1.42 | 1.5 | 15 | -0.03 (-1.96%) | 48,580 |
11 Dec 2020 | USD | 1.71 | 1.75 | 1.5 | 1.53 | 15.3 | -0.2 (-11.56%) | 167,780 |
10 Dec 2020 | USD | 1.8 | 1.8 | 1.71 | 1.73 | 17.3 | -0.07 (-3.89%) | 12,390 |
9 Dec 2020 | USD | 1.71 | 1.87 | 1.71 | 1.8 | 18 | +0.12 (+7.14%) | 86,660 |
8 Dec 2020 | USD | 1.81 | 1.96 | 1.59 | 1.68 | 16.8 | -0.16 (-8.70%) | 79,580 |
7 Dec 2020 | USD | 1.52 | 1.93 | 1.52 | 1.84 | 18.4 | +0.31 (+20.26%) | 125,640 |
4 Dec 2020 | USD | 1.58 | 1.58 | 1.49 | 1.53 | 15.3 | 0.0 (0.0%) | 50,700 |
3 Dec 2020 | USD | 1.53 | 1.54 | 1.46 | 1.53 | 15.3 | +0.02 (+1.32%) | 54,210 |
2 Dec 2020 | USD | 1.43 | 1.53 | 1.4 | 1.51 | 15.1 | +0.06 (+4.14%) | 46,360 |
1 Dec 2020 | USD | 1.52 | 1.52 | 1.4 | 1.45 | 14.5 | 0.0 (0.0%) | 55,550 |
30 Nov 2020 | USD | 1.51 | 1.53 | 1.43 | 1.45 | 14.5 | -0.08 (-5.23%) | 43,570 |
27 Nov 2020 | USD | 1.56 | 1.56 | 1.5 | 1.53 | 15.3 | -0.03 (-1.92%) | 25,470 |
25 Nov 2020 | USD | 1.55 | 1.63 | 1.51 | 1.56 | 15.6 | -0.04 (-2.50%) | 77,350 |
24 Nov 2020 | USD | 1.6 | 1.7 | 1.55 | 1.6 | 16 | +0.02 (+1.27%) | 77,800 |
23 Nov 2020 | USD | 1.6 | 1.63 | 1.52 | 1.58 | 15.8 | +0.01 (+0.64%) | 40,380 |
20 Nov 2020 | USD | 1.45 | 1.65 | 1.44 | 1.57 | 15.7 | +0.07 (+4.67%) | 42,930 |
19 Nov 2020 | USD | 1.7 | 1.7 | 1.45 | 1.5 | 15 | -0.17 (-10.18%) | 106,560 |
18 Nov 2020 | USD | 1.65 | 1.67 | 1.59 | 1.67 | 16.7 | +0.01 (+0.60%) | 36,270 |
17 Nov 2020 | USD | 1.72 | 1.78 | 1.62 | 1.66 | 16.6 | -0.06 (-3.49%) | 61,150 |
16 Nov 2020 | USD | 1.85 | 1.85 | 1.7 | 1.72 | 17.2 | -0.03 (-1.71%) | 53,840 |
13 Nov 2020 | USD | 1.64 | 1.76 | 1.55 | 1.75 | 17.5 | +0.11 (+6.71%) | 84,770 |
12 Nov 2020 | USD | 1.8 | 1.8 | 1.52 | 1.64 | 16.4 | +0.03 (+1.86%) | 31,200 |
11 Nov 2020 | USD | 1.75 | 1.81 | 1.59 | 1.61 | 16.1 | -0.19 (-10.56%) | 69,260 |
10 Nov 2020 | USD | 1.75 | 1.85 | 1.63 | 1.8 | 18 | +0.05 (+2.86%) | 94,180 |
9 Nov 2020 | USD | 1.36 | 1.85 | 1.36 | 1.75 | 17.5 | +0.28 (+19.05%) | 126,120 |