Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 1.85 | 1.9 | 1.79 | 1.85 | 1.85 | +0.02 (+1.09%) | 50,100 |
18 Dec 2020 | USD | 1.78 | 1.88 | 1.74 | 1.83 | 1.83 | +0.1 (+5.78%) | 65,500 |
17 Dec 2020 | USD | 1.67 | 1.77 | 1.62 | 1.73 | 1.73 | +0.12 (+7.45%) | 193,800 |
16 Dec 2020 | USD | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 19,800 |
15 Dec 2020 | USD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 28,900 |
14 Dec 2020 | USD | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 103,000 |
11 Dec 2020 | USD | 1.55 | 1.66 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 98,800 |
10 Dec 2020 | USD | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | +0.04 (+2.63%) | 33,000 |
9 Dec 2020 | USD | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 24,600 |
8 Dec 2020 | USD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 82,900 |
7 Dec 2020 | USD | 1.38 | 1.51 | 1.38 | 1.49 | 1.49 | +0.02 (+1.36%) | 108,900 |
4 Dec 2020 | USD | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 11,200 |
3 Dec 2020 | USD | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 8,200 |
2 Dec 2020 | USD | 1.51 | 1.55 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 3,926,800 |
1 Dec 2020 | USD | 1.53 | 1.56 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 62,600 |
30 Nov 2020 | USD | 1.5 | 1.53 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 29,800 |
27 Nov 2020 | USD | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | +0.07 (+4.96%) | 14,000 |
25 Nov 2020 | USD | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 14,400 |
24 Nov 2020 | USD | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 237,200 |
23 Nov 2020 | USD | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 181,400 |
20 Nov 2020 | USD | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | +0.05 (+3.68%) | 38,600 |
19 Nov 2020 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 13,100 |
18 Nov 2020 | USD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 4,700 |
17 Nov 2020 | USD | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 23,600 |
16 Nov 2020 | USD | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 23,900 |
13 Nov 2020 | USD | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 10,100 |
12 Nov 2020 | USD | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 24,400 |
11 Nov 2020 | USD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 21,700 |
10 Nov 2020 | USD | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | +0.03 (+2.16%) | 18,900 |
9 Nov 2020 | USD | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 62,000 |