Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 1.44 | 1.55 | 1.393 | 1.5 | 1.5 | +0.09 (+6.38%) | 47,800 |
18 Dec 2020 | USD | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 63,029 |
17 Dec 2020 | USD | 1.4 | 1.4 | 1.3 | 1.37 | 1.37 | -0.01 (-0.72%) | 52,900 |
16 Dec 2020 | USD | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 69,100 |
15 Dec 2020 | USD | 1.6 | 1.65 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 30,200 |
14 Dec 2020 | USD | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 60,400 |
11 Dec 2020 | USD | 1.5 | 1.699 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 74,800 |
10 Dec 2020 | USD | 1.69 | 1.7 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 33,600 |
9 Dec 2020 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 16,700 |
8 Dec 2020 | USD | 1.7 | 1.7 | 1.56 | 1.56 | 1.56 | +0.16 (+11.43%) | 32,500 |
7 Dec 2020 | USD | 1.49 | 1.5 | 1.35 | 1.4 | 1.4 | -0.09 (-6.04%) | 13,000 |
4 Dec 2020 | USD | 1.351 | 1.5 | 1.15 | 1.49 | 1.49 | +0.19 (+14.62%) | 23,400 |
3 Dec 2020 | USD | 1.4 | 1.4 | 1.28 | 1.3 | 1.3 | -0.1 (-7.14%) | 262,131 |
2 Dec 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 220,500 |
1 Dec 2020 | USD | 1.396 | 1.475 | 1.35 | 1.38 | 1.38 | +0.08 (+6.15%) | 21,900 |
30 Nov 2020 | USD | 1.48 | 1.49 | 1.3 | 1.3 | 1.3 | -0.2 (-13.33%) | 7,700 |
27 Nov 2020 | USD | 1.425 | 1.5 | 1.425 | 1.5 | 1.5 | +0.166 (+12.44%) | 2,500 |
25 Nov 2020 | USD | 1.595 | 1.595 | 1.19 | 1.334 | 1.334 | +0.134 (+11.17%) | 12,100 |
24 Nov 2020 | USD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 20,600 |
23 Nov 2020 | USD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 4,200 |
20 Nov 2020 | USD | 1.07 | 1.2 | 1 | 1.2 | 1.2 | +0.06 (+5.26%) | 22,000 |
19 Nov 2020 | USD | 1.05 | 1.2 | 1.01 | 1.14 | 1.14 | +0.09 (+8.57%) | 85,700 |
18 Nov 2020 | USD | 1.015 | 1.05 | 1.015 | 1.05 | 1.05 | +0.07 (+7.14%) | 140,000 |
17 Nov 2020 | USD | 0.96 | 1 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 11,600 |
16 Nov 2020 | USD | 1.01 | 1.1 | 0.99 | 0.99 | 0.99 | -0.11 (-10%) | 38,100 |
13 Nov 2020 | USD | 1 | 1.1 | 1 | 1.1 | 1.1 | +0.09 (+8.91%) | 19,400 |
12 Nov 2020 | USD | 1.01 | 1.15 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 62,500 |
11 Nov 2020 | USD | 1.17 | 1.17 | 1 | 1.01 | 1.01 | -0.19 (-15.83%) | 12,300 |
10 Nov 2020 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
9 Nov 2020 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 200 |