Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 1.43 | 1.52 | 1.41 | 1.44 | 11.52 | -0.01 (-0.69%) | 2,966,900 |
23 Nov 2020 | USD | 1.44 | 1.47 | 1.42 | 1.45 | 11.6 | -0.02 (-1.36%) | 2,542,900 |
20 Nov 2020 | USD | 1.49 | 1.49 | 1.44 | 1.47 | 11.76 | -0.01 (-0.68%) | 2,103,800 |
19 Nov 2020 | USD | 1.51 | 1.53 | 1.42 | 1.48 | 11.84 | -0.01 (-0.67%) | 3,609,000 |
18 Nov 2020 | USD | 1.41 | 1.54 | 1.36 | 1.49 | 11.92 | +0.05 (+3.47%) | 6,583,900 |
17 Nov 2020 | USD | 1.398 | 1.46 | 1.35 | 1.44 | 11.52 | -0.07 (-4.64%) | 4,540,700 |
16 Nov 2020 | USD | 1.625 | 1.689 | 1.47 | 1.51 | 12.08 | -0.17 (-10.12%) | 6,862,500 |
13 Nov 2020 | USD | 1.68 | 1.74 | 1.61 | 1.68 | 13.44 | +0.07 (+4.35%) | 6,641,200 |
12 Nov 2020 | USD | 1.44 | 1.64 | 1.42 | 1.61 | 12.88 | +0.18 (+12.59%) | 7,438,400 |
11 Nov 2020 | USD | 1.41 | 1.46 | 1.38 | 1.43 | 11.44 | 0.0 (0.0%) | 1,199,500 |
10 Nov 2020 | USD | 1.39 | 1.44 | 1.37 | 1.43 | 11.44 | +0.05 (+3.62%) | 1,252,800 |
9 Nov 2020 | USD | 1.48 | 1.522 | 1.37 | 1.38 | 11.04 | -0.04 (-2.82%) | 2,487,200 |
6 Nov 2020 | USD | 1.36 | 1.47 | 1.31 | 1.42 | 11.36 | +0.07 (+5.19%) | 2,366,100 |
5 Nov 2020 | USD | 1.35 | 1.36 | 1.32 | 1.35 | 10.8 | +0.04 (+3.05%) | 1,415,300 |
4 Nov 2020 | USD | 1.37 | 1.39 | 1.29 | 1.31 | 10.48 | -0.06 (-4.38%) | 2,430,400 |
3 Nov 2020 | USD | 1.33 | 1.38 | 1.31 | 1.37 | 10.96 | +0.05 (+3.79%) | 1,147,700 |
2 Nov 2020 | USD | 1.32 | 1.37 | 1.31 | 1.32 | 10.56 | -0.01 (-0.75%) | 699,100 |
30 Oct 2020 | USD | 1.36 | 1.406 | 1.3 | 1.33 | 10.64 | -0.08 (-5.67%) | 1,453,400 |
29 Oct 2020 | USD | 1.32 | 1.42 | 1.3 | 1.41 | 11.28 | +0.08 (+6.02%) | 1,269,900 |
28 Oct 2020 | USD | 1.4 | 1.405 | 1.3 | 1.33 | 10.64 | -0.11 (-7.64%) | 2,197,100 |
27 Oct 2020 | USD | 1.42 | 1.46 | 1.41 | 1.44 | 11.52 | +0.01 (+0.70%) | 1,091,500 |
26 Oct 2020 | USD | 1.5 | 1.51 | 1.41 | 1.43 | 11.44 | -0.1 (-6.54%) | 2,080,400 |
23 Oct 2020 | USD | 1.52 | 1.595 | 1.51 | 1.53 | 12.24 | +0.03 (+2%) | 1,622,300 |
22 Oct 2020 | USD | 1.52 | 1.52 | 1.47 | 1.5 | 12 | -0.02 (-1.32%) | 1,231,200 |
21 Oct 2020 | USD | 1.56 | 1.61 | 1.47 | 1.52 | 12.16 | -0.05 (-3.18%) | 2,377,300 |
20 Oct 2020 | USD | 1.63 | 1.65 | 1.55 | 1.57 | 12.56 | -0.04 (-2.48%) | 1,708,300 |
19 Oct 2020 | USD | 1.68 | 1.7 | 1.6 | 1.61 | 12.88 | -0.07 (-4.17%) | 1,866,500 |
16 Oct 2020 | USD | 1.72 | 1.728 | 1.65 | 1.68 | 13.44 | -0.06 (-3.45%) | 1,332,000 |
15 Oct 2020 | USD | 1.68 | 1.759 | 1.63 | 1.74 | 13.92 | +0.04 (+2.35%) | 1,510,500 |
14 Oct 2020 | USD | 1.7 | 1.76 | 1.68 | 1.7 | 13.6 | +0.02 (+1.19%) | 1,253,000 |