Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | USD | 1.71 | 1.74 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 4,196,400 |
15 Dec 2020 | USD | 1.7 | 1.75 | 1.64 | 1.72 | 1.72 | +0.01 (+0.58%) | 4,392,500 |
14 Dec 2020 | USD | 1.9 | 1.91 | 1.6 | 1.71 | 1.71 | -0.14 (-7.57%) | 8,719,900 |
11 Dec 2020 | USD | 1.906 | 1.906 | 1.71 | 1.85 | 1.85 | +0.05 (+2.78%) | 7,613,900 |
10 Dec 2020 | USD | 1.74 | 1.85 | 1.69 | 1.8 | 1.8 | +0.11 (+6.51%) | 8,638,500 |
9 Dec 2020 | USD | 1.68 | 1.85 | 1.57 | 1.69 | 1.69 | +0.11 (+6.96%) | 14,764,200 |
8 Dec 2020 | USD | 1.46 | 1.58 | 1.42 | 1.58 | 1.58 | +0.1 (+6.76%) | 6,636,000 |
7 Dec 2020 | USD | 1.48 | 1.57 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 6,869,700 |
4 Dec 2020 | USD | 1.32 | 1.52 | 1.315 | 1.48 | 1.48 | +0.2 (+15.63%) | 12,480,400 |
3 Dec 2020 | USD | 1.221 | 1.3 | 1.2 | 1.28 | 1.28 | +0.07 (+5.79%) | 6,199,700 |
2 Dec 2020 | USD | 1.05 | 1.26 | 1.04 | 1.21 | 1.21 | +0.1 (+9.01%) | 9,139,600 |
1 Dec 2020 | USD | 1.17 | 1.19 | 1.06 | 1.11 | 1.11 | -0.07 (-5.93%) | 6,865,900 |
30 Nov 2020 | USD | 1.18 | 1.2 | 1.03 | 1.18 | 1.18 | -0.06 (-4.84%) | 10,560,300 |
27 Nov 2020 | USD | 1.21 | 1.27 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 3,376,500 |
25 Nov 2020 | USD | 1.28 | 1.29 | 1.19 | 1.27 | 1.27 | 0.0 (0.0%) | 5,894,000 |
24 Nov 2020 | USD | 1.21 | 1.35 | 1.2 | 1.27 | 1.27 | +0.12 (+10.43%) | 12,878,800 |
23 Nov 2020 | USD | 1.171 | 1.24 | 1.09 | 1.15 | 1.15 | +0.13 (+12.75%) | 17,258,600 |
20 Nov 2020 | USD | 1 | 1.03 | 0.971 | 1.02 | 1.02 | +0.031 (+3.13%) | 4,983,700 |
19 Nov 2020 | USD | 0.936 | 1.03 | 0.923 | 0.989 | 0.989 | +0.029 (+3.02%) | 5,724,500 |
18 Nov 2020 | USD | 0.909 | 1.06 | 0.895 | 0.96 | 0.96 | +0.082 (+9.34%) | 19,242,200 |
17 Nov 2020 | USD | 0.7847 | 0.885 | 0.7801 | 0.878 | 0.878 | +0.069 (+8.57%) | 6,022,895 |
16 Nov 2020 | USD | 0.811 | 0.825 | 0.7801 | 0.8087 | 0.8087 | +0.046 (+5.99%) | 7,012,325 |
13 Nov 2020 | USD | 0.716 | 0.78 | 0.71 | 0.763 | 0.763 | +0.064 (+9.16%) | 2,516,700 |
12 Nov 2020 | USD | 0.731 | 0.76 | 0.698 | 0.699 | 0.699 | -0.058 (-7.66%) | 4,751,000 |
11 Nov 2020 | USD | 0.76 | 0.839 | 0.735 | 0.757 | 0.757 | +0.019 (+2.57%) | 7,374,800 |
10 Nov 2020 | USD | 0.73 | 0.75 | 0.681 | 0.738 | 0.738 | +0.041 (+5.88%) | 4,339,300 |
9 Nov 2020 | USD | 0.736 | 0.745 | 0.66 | 0.697 | 0.697 | +0.081 (+13.15%) | 9,435,800 |
6 Nov 2020 | USD | 0.634 | 0.65 | 0.61 | 0.616 | 0.616 | -0.034 (-5.23%) | 2,724,300 |
5 Nov 2020 | USD | 0.62 | 0.675 | 0.62 | 0.65 | 0.65 | +0.021 (+3.34%) | 2,182,200 |
4 Nov 2020 | USD | 0.658 | 0.66 | 0.622 | 0.629 | 0.629 | -0.038 (-5.70%) | 1,950,500 |