Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 0.702 | 0.9295 | 0.6902 | 0.7974 | 0.7974 | +0.094 (+13.40%) | 50,693 |
20 Dec 2020 | USD | 0.7291 | 0.7506 | 0.6492 | 0.7032 | 0.7032 | -0.026 (-3.63%) | 35,435 |
19 Dec 2020 | USD | 0.7087 | 0.7847 | 0.6607 | 0.7297 | 0.7297 | +0.021 (+2.92%) | 39,064 |
18 Dec 2020 | USD | 0.6777 | 0.709 | 0.508 | 0.709 | 0.709 | +0.031 (+4.59%) | 36,829 |
17 Dec 2020 | USD | 0.6948 | 0.7222 | 0.6328 | 0.6779 | 0.6779 | -0.015 (-2.11%) | 36,500 |
16 Dec 2020 | USD | 0.676 | 0.7596 | 0.6329 | 0.6925 | 0.6925 | +0.016 (+2.35%) | 39,858 |
15 Dec 2020 | USD | 0.7114 | 0.7973 | 0.6464 | 0.6766 | 0.6766 | -0.035 (-4.88%) | 36,208 |
14 Dec 2020 | USD | 0.6071 | 0.7888 | 0.6044 | 0.7113 | 0.7113 | +0.105 (+17.28%) | 0 |
13 Dec 2020 | USD | 0.5997 | 0.6145 | 0.5916 | 0.6065 | 0.6065 | +0.007 (+1.12%) | 0 |
12 Dec 2020 | USD | 0.6017 | 0.6182 | 0.5888 | 0.5998 | 0.5998 | -0.001 (-0.15%) | 0 |
11 Dec 2020 | USD | 0.583 | 0.6094 | 0.5529 | 0.6007 | 0.6007 | +0.018 (+3.02%) | 0 |
10 Dec 2020 | USD | 0.5896 | 0.59 | 0.5699 | 0.5831 | 0.5831 | -0.007 (-1.14%) | 0 |
9 Dec 2020 | USD | 0.5941 | 0.5942 | 0.5585 | 0.5898 | 0.5898 | -0.004 (-0.72%) | 0 |
8 Dec 2020 | USD | 0.6193 | 0.62 | 0.5888 | 0.5941 | 0.5941 | -0.025 (-4.05%) | 0 |
7 Dec 2020 | USD | 0.6128 | 0.6279 | 0.6106 | 0.6192 | 0.6192 | +0.006 (+1.03%) | 0 |
6 Dec 2020 | USD | 0.6122 | 0.6194 | 0.5964 | 0.6129 | 0.6129 | +0.001 (+0.13%) | 0 |
5 Dec 2020 | USD | 0.5958 | 0.6139 | 0.5877 | 0.6121 | 0.6121 | +0.016 (+2.74%) | 0 |
4 Dec 2020 | USD | 0.6539 | 0.666 | 0.5929 | 0.5958 | 0.5958 | -0.059 (-9.02%) | 0 |
3 Dec 2020 | USD | 0.6544 | 0.676 | 0.6264 | 0.6549 | 0.6549 | +0.001 (+0.14%) | 34,045 |
2 Dec 2020 | USD | 0.6278 | 0.6913 | 0.6115 | 0.654 | 0.654 | +0.026 (+4.19%) | 32,552 |
1 Dec 2020 | USD | 0.615 | 0.6624 | 0.5909 | 0.6277 | 0.6277 | +0.013 (+2.07%) | 25,538 |
30 Nov 2020 | USD | 0.5995 | 0.6331 | 0.5917 | 0.615 | 0.615 | +0.015 (+2.59%) | 31,167 |
29 Nov 2020 | USD | 0.5988 | 0.6195 | 0.5828 | 0.5995 | 0.5995 | +0.001 (+0.10%) | 29,547 |
28 Nov 2020 | USD | 0.6159 | 0.6431 | 0.4654 | 0.5989 | 0.5989 | -0.017 (-2.71%) | 31,030 |
27 Nov 2020 | USD | 0.6432 | 0.6567 | 0.5723 | 0.6156 | 0.6156 | -0.027 (-4.20%) | 29,938 |
26 Nov 2020 | USD | 0.7474 | 0.7729 | 0.5605 | 0.6426 | 0.6426 | -0.102 (-13.71%) | 37,062 |
25 Nov 2020 | USD | 0.7314 | 0.8079 | 0.6215 | 0.7447 | 0.7447 | +0.013 (+1.85%) | 43,035 |
24 Nov 2020 | USD | 0.7685 | 0.8542 | 0.6419 | 0.7312 | 0.7312 | -0.037 (-4.82%) | 40,136 |
23 Nov 2020 | USD | 0.7429 | 0.8236 | 0.7047 | 0.7682 | 0.7682 | +0.025 (+3.35%) | 42,124 |
22 Nov 2020 | USD | 0.7712 | 0.7733 | 0.7232 | 0.7433 | 0.7433 | -0.028 (-3.62%) | 36,860 |