Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2020 | USD | 1.4 | 1.44 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 31,800 |
13 Nov 2020 | USD | 1.47 | 1.47 | 1.36 | 1.45 | 1.45 | -0.02 (-1.36%) | 77,300 |
12 Nov 2020 | USD | 1.46 | 1.5 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 105,600 |
11 Nov 2020 | USD | 1.48 | 1.5 | 1.39 | 1.42 | 1.42 | -0.06 (-4.05%) | 30,083 |
10 Nov 2020 | USD | 1.36 | 1.51 | 1.32 | 1.48 | 1.48 | +0.12 (+8.82%) | 30,400 |
9 Nov 2020 | USD | 1.33 | 1.43 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 37,500 |
6 Nov 2020 | USD | 1.44 | 1.45 | 1.37 | 1.37 | 1.37 | -0.09 (-6.16%) | 50,000 |
5 Nov 2020 | USD | 1.38 | 1.51 | 1.38 | 1.46 | 1.46 | 0.0 (0.0%) | 54,500 |
4 Nov 2020 | USD | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 10,000 |
3 Nov 2020 | USD | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | +0.09 (+6.34%) | 29,800 |
2 Nov 2020 | USD | 1.48 | 1.52 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 30,900 |
30 Oct 2020 | USD | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 26,200 |
29 Oct 2020 | USD | 1.5 | 1.75 | 1.44 | 1.53 | 1.53 | +0.03 (+2%) | 215,500 |
28 Oct 2020 | USD | 1.68 | 1.6831 | 1.4978 | 1.5 | 1.5 | -0.23 (-13.29%) | 55,792 |
27 Oct 2020 | USD | 1.77 | 1.77 | 1.67 | 1.73 | 1.73 | -0.03 (-1.70%) | 89,100 |
26 Oct 2020 | USD | 1.65 | 1.76 | 1.62 | 1.76 | 1.76 | +0.09 (+5.39%) | 147,500 |
23 Oct 2020 | USD | 1.65 | 1.7 | 1.61 | 1.67 | 1.67 | -0.03 (-1.76%) | 93,800 |
22 Oct 2020 | USD | 1.59 | 1.83 | 1.55 | 1.7 | 1.7 | +0.11 (+6.92%) | 231,700 |
21 Oct 2020 | USD | 1.54 | 1.63 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 188,400 |
20 Oct 2020 | USD | 1.52 | 1.58 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 93,900 |
19 Oct 2020 | USD | 1.56 | 1.56 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 50,900 |
16 Oct 2020 | USD | 1.47 | 1.58 | 1.47 | 1.55 | 1.55 | +0.05 (+3.33%) | 79,100 |
15 Oct 2020 | USD | 1.46 | 1.53 | 1.42 | 1.5 | 1.5 | 0.0 (0.0%) | 81,800 |
14 Oct 2020 | USD | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 60,600 |
13 Oct 2020 | USD | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 53,100 |
12 Oct 2020 | USD | 1.42 | 1.53 | 1.41 | 1.53 | 1.53 | +0.04 (+2.68%) | 78,400 |
9 Oct 2020 | USD | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | +0.06 (+4.20%) | 114,900 |
8 Oct 2020 | USD | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 187,300 |
7 Oct 2020 | USD | 1.35 | 1.41 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 240,200 |
6 Oct 2020 | USD | 1.32 | 1.45 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 274,595 |