Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | USD | 1.17 | 1.26 | 1.13 | 1.2202 | 1.2202 | -0.03 (-2.38%) | 50,410 |
29 Dec 2020 | USD | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | -0.005 (-0.40%) | 95,263 |
28 Dec 2020 | USD | 1.36 | 1.36 | 1.25 | 1.255 | 1.255 | -0.1 (-7.38%) | 176,615 |
24 Dec 2020 | USD | 1.36 | 1.4 | 1.28 | 1.355 | 1.355 | -0.035 (-2.52%) | 16,700 |
23 Dec 2020 | USD | 1.4 | 1.41 | 1.3 | 1.39 | 1.39 | -0.01 (-0.71%) | 73,353 |
22 Dec 2020 | USD | 1.3998 | 1.4 | 1.36 | 1.3999 | 1.3999 | +0.05 (+3.70%) | 26,001 |
21 Dec 2020 | USD | 1.5 | 1.575 | 1.33 | 1.35 | 1.35 | +0.1 (+8%) | 6,200 |
18 Dec 2020 | USD | 1.26 | 1.36 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 12,979 |
17 Dec 2020 | USD | 1.26 | 1.35 | 1.25 | 1.35 | 1.35 | +0.08 (+6.32%) | 5,625 |
16 Dec 2020 | USD | 1.26 | 1.35 | 1.26 | 1.2698 | 1.2698 | -0.06 (-4.53%) | 11,110 |
15 Dec 2020 | USD | 1.33 | 1.33 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 20,787 |
14 Dec 2020 | USD | 1.39 | 1.4 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 5,200 |
11 Dec 2020 | USD | 1.47 | 1.47 | 1.25 | 1.3 | 1.3 | -0.1 (-7.14%) | 57,927 |
10 Dec 2020 | USD | 1.4 | 1.4 | 1.25 | 1.4 | 1.4 | 0.0 (0.0%) | 131,885 |
9 Dec 2020 | USD | 1.355 | 1.4 | 1.31 | 1.4 | 1.4 | -0.01 (-0.71%) | 26,889 |
8 Dec 2020 | USD | 1.25 | 1.49 | 1.2433 | 1.41 | 1.41 | +0.16 (+12.80%) | 11,400 |
7 Dec 2020 | USD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.18%) | 31,321 |
4 Dec 2020 | USD | 1.1999 | 1.2 | 1.1942 | 1.1999 | 1.1999 | +0.001 (+0.07%) | 32,500 |
3 Dec 2020 | USD | 1.29 | 1.79 | 1.17 | 1.1991 | 1.1991 | -0.001 (-0.08%) | 18,514 |
2 Dec 2020 | USD | 1.29 | 1.29 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 3,458 |
1 Dec 2020 | USD | 1.2 | 1.29 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 11,204 |
30 Nov 2020 | USD | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | +0.08 (+7.48%) | 2,551 |
27 Nov 2020 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.02 (+1.90%) | 300 |
25 Nov 2020 | USD | 1.06 | 1.13 | 0.91 | 1.05 | 1.05 | -0.24 (-18.60%) | 12,651 |
24 Nov 2020 | USD | 1.15 | 1.29 | 1.05 | 1.29 | 1.29 | +0.18 (+16.22%) | 3,800 |
23 Nov 2020 | USD | 1 | 1.11 | 1 | 1.11 | 1.11 | +0.2 (+21.98%) | 40,350 |
20 Nov 2020 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
19 Nov 2020 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
18 Nov 2020 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
17 Nov 2020 | USD | 0.946 | 0.99 | 0.9 | 0.91 | 0.91 | -0.08 (-8.08%) | 26,608 |