Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | USD | 1.52 | 1.59 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 237,100 |
29 Dec 2020 | USD | 1.61 | 1.68 | 1.49 | 1.52 | 1.52 | -0.05 (-3.18%) | 207,200 |
28 Dec 2020 | USD | 1.62 | 1.68 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 202,800 |
24 Dec 2020 | USD | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 198,700 |
23 Dec 2020 | USD | 1.58 | 1.63 | 1.52 | 1.59 | 1.59 | +0.06 (+3.92%) | 207,400 |
22 Dec 2020 | USD | 1.55 | 1.59 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 351,600 |
21 Dec 2020 | USD | 1.58 | 1.61 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 321,800 |
18 Dec 2020 | USD | 1.39 | 1.72 | 1.32 | 1.55 | 1.55 | +0.13 (+9.15%) | 2,697,465 |
17 Dec 2020 | USD | 1.34 | 1.54 | 1.34 | 1.42 | 1.42 | +0.05 (+3.65%) | 1,271,300 |
16 Dec 2020 | USD | 1.4 | 1.4 | 1.3 | 1.37 | 1.37 | -0.01 (-0.72%) | 200,900 |
15 Dec 2020 | USD | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 343,500 |
14 Dec 2020 | USD | 1.4 | 1.64 | 1.37 | 1.45 | 1.45 | +0.06 (+4.32%) | 1,938,500 |
11 Dec 2020 | USD | 1.45 | 1.46 | 1.35 | 1.39 | 1.39 | -0.09 (-6.08%) | 366,031 |
10 Dec 2020 | USD | 1.5 | 1.7 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 2,614,600 |
9 Dec 2020 | USD | 1.42 | 1.54 | 1.39 | 1.48 | 1.48 | +0.03 (+2.07%) | 732,500 |
8 Dec 2020 | USD | 1.46 | 1.5 | 1.38 | 1.45 | 1.45 | -0.02 (-1.36%) | 304,400 |
7 Dec 2020 | USD | 1.45 | 1.55 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 189,400 |
4 Dec 2020 | USD | 1.41 | 1.53 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 263,400 |
3 Dec 2020 | USD | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 28,800 |
2 Dec 2020 | USD | 1.43 | 1.44 | 1.36 | 1.43 | 1.43 | +0.01 (+0.70%) | 75,600 |
1 Dec 2020 | USD | 1.74 | 1.74 | 1.38 | 1.42 | 1.42 | -0.08 (-5.33%) | 49,900 |
30 Nov 2020 | USD | 1.56 | 1.57 | 1.46 | 1.5 | 1.5 | -0.05 (-3.23%) | 85,800 |
27 Nov 2020 | USD | 1.5 | 1.56 | 1.47 | 1.55 | 1.55 | +0.08 (+5.44%) | 263,300 |
25 Nov 2020 | USD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 22,800 |
24 Nov 2020 | USD | 1.39 | 1.49 | 1.38 | 1.45 | 1.45 | +0.08 (+5.84%) | 59,000 |
23 Nov 2020 | USD | 1.33 | 1.45 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 113,100 |
20 Nov 2020 | USD | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 37,900 |
19 Nov 2020 | USD | 1.35 | 1.56 | 1.32 | 1.41 | 1.41 | +0.03 (+2.17%) | 102,700 |
18 Nov 2020 | USD | 1.55 | 1.55 | 1.31 | 1.38 | 1.38 | -0.05 (-3.50%) | 107,700 |
17 Nov 2020 | USD | 1.35 | 1.69 | 1.35 | 1.43 | 1.43 | +0.04 (+2.88%) | 180,000 |