Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | USD | 1.444 | 1.48 | 1.41 | 1.435 | 4.305 | -0.005 (-0.35%) | 40,000 |
9 Dec 2020 | USD | 1.4 | 1.51 | 1.4 | 1.44 | 4.32 | +0.08 (+5.88%) | 189,600 |
8 Dec 2020 | USD | 1.316 | 1.36 | 1.305 | 1.36 | 4.08 | +0.02 (+1.49%) | 10,000 |
7 Dec 2020 | USD | 1.446 | 1.446 | 1.34 | 1.34 | 4.02 | 0.0 (0.0%) | 17,200 |
4 Dec 2020 | USD | 1.313 | 1.36 | 1.313 | 1.34 | 4.02 | +0.045 (+3.47%) | 14,600 |
3 Dec 2020 | USD | 1.335 | 1.335 | 1.28 | 1.295 | 3.885 | -0.025 (-1.89%) | 3,600 |
2 Dec 2020 | USD | 1.221 | 1.32 | 1.16 | 1.32 | 3.96 | +0.07 (+5.60%) | 14,700 |
1 Dec 2020 | USD | 1.3 | 1.36 | 1.25 | 1.25 | 3.75 | -0.144 (-10.33%) | 11,800 |
30 Nov 2020 | USD | 1.48 | 1.48 | 1.36 | 1.394 | 4.182 | -0.056 (-3.86%) | 22,600 |
27 Nov 2020 | USD | 1.401 | 1.45 | 1.4 | 1.45 | 4.35 | +0.08 (+5.84%) | 23,700 |
25 Nov 2020 | USD | 1.444 | 1.444 | 1.35 | 1.37 | 4.11 | -0.03 (-2.14%) | 10,400 |
24 Nov 2020 | USD | 1.639 | 1.642 | 1.372 | 1.4 | 4.2 | -0.16 (-10.26%) | 58,400 |
23 Nov 2020 | USD | 1.58 | 1.58 | 1.41 | 1.56 | 4.68 | +0.1 (+6.85%) | 26,000 |
20 Nov 2020 | USD | 1.378 | 1.46 | 1.368 | 1.46 | 4.38 | +0.122 (+9.12%) | 30,600 |
19 Nov 2020 | USD | 1.34 | 1.38 | 1.26 | 1.338 | 4.014 | +0.11 (+8.96%) | 23,600 |
18 Nov 2020 | USD | 1.305 | 1.34 | 1.228 | 1.228 | 3.684 | +0.038 (+3.19%) | 47,900 |
17 Nov 2020 | USD | 0.95 | 1.19 | 0.95 | 1.19 | 3.57 | +0.301 (+33.86%) | 13,900 |
16 Nov 2020 | USD | 0.82 | 0.889 | 0.82 | 0.889 | 2.667 | +0.047 (+5.58%) | 6,100 |
13 Nov 2020 | USD | 0.843 | 0.843 | 0.842 | 0.842 | 2.526 | +0.008 (+0.96%) | 3,200 |
12 Nov 2020 | USD | 0.82 | 0.834 | 0.82 | 0.834 | 2.502 | +0.002 (+0.24%) | 1,500 |
11 Nov 2020 | USD | 0.807 | 0.832 | 0.807 | 0.832 | 2.496 | -0.018 (-2.12%) | 15,900 |
10 Nov 2020 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 2.55 | 0.0 (0.0%) | 0 |
9 Nov 2020 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 2.55 | -0.06 (-6.59%) | 1,600 |
6 Nov 2020 | USD | 0.864 | 0.91 | 0.85 | 0.91 | 2.73 | +0.02 (+2.25%) | 31,700 |
5 Nov 2020 | USD | 0.863 | 0.89 | 0.863 | 0.89 | 2.67 | +0.011 (+1.25%) | 1,200 |
4 Nov 2020 | USD | 0.823 | 0.909 | 0.823 | 0.879 | 2.637 | +0.056 (+6.80%) | 33,800 |
3 Nov 2020 | USD | 0.925 | 0.925 | 0.823 | 0.823 | 2.469 | -0.077 (-8.56%) | 11,800 |
2 Nov 2020 | USD | 1.065 | 1.065 | 0.9 | 0.9 | 2.7 | -0.01 (-1.10%) | 16,100 |
30 Oct 2020 | USD | 0.913 | 0.913 | 0.91 | 0.91 | 2.73 | -0.011 (-1.19%) | 5,500 |
29 Oct 2020 | USD | 0.887 | 0.921 | 0.887 | 0.921 | 2.763 | +0.089 (+10.70%) | 5,200 |