Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 1.52 | 1.55 | 1.47 | 1.48 | 17.76 | -0.03 (-1.99%) | 652,078 |
2 Dec 2020 | USD | 1.48 | 1.53 | 1.41 | 1.51 | 18.12 | +0.06 (+4.14%) | 751,752 |
1 Dec 2020 | USD | 1.51 | 1.6 | 1.43 | 1.45 | 17.4 | -0.03 (-2.03%) | 1,494,469 |
30 Nov 2020 | USD | 1.35 | 1.5 | 1.34 | 1.48 | 17.76 | +0.13 (+9.63%) | 1,437,807 |
27 Nov 2020 | USD | 1.32 | 1.35 | 1.3 | 1.35 | 16.2 | +0.02 (+1.50%) | 411,147 |
25 Nov 2020 | USD | 1.29 | 1.34 | 1.2608 | 1.33 | 15.96 | 0.0 (0.0%) | 942,923 |
24 Nov 2020 | USD | 1.3 | 1.335 | 1.21 | 1.33 | 15.96 | +0.03 (+2.31%) | 1,220,740 |
23 Nov 2020 | USD | 1.28 | 1.33 | 1.2 | 1.3 | 15.6 | +0.02 (+1.56%) | 1,506,249 |
20 Nov 2020 | USD | 1.35 | 1.35 | 1.2 | 1.28 | 15.36 | -0.04 (-3.03%) | 1,486,456 |
19 Nov 2020 | USD | 1.33 | 1.39 | 1.26 | 1.32 | 15.84 | +0.09 (+7.32%) | 2,328,106 |
18 Nov 2020 | USD | 1.11 | 1.24 | 1.1 | 1.23 | 14.76 | +0.14 (+12.84%) | 1,593,373 |
17 Nov 2020 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 13.08 | +0.02 (+1.87%) | 264,241 |
16 Nov 2020 | USD | 1.11 | 1.11 | 1.07 | 1.07 | 12.84 | -0.01 (-0.93%) | 634,291 |
13 Nov 2020 | USD | 1.05 | 1.11 | 1.05 | 1.08 | 12.96 | +0.01 (+0.93%) | 782,798 |
12 Nov 2020 | USD | 1.07 | 1.08 | 1.04 | 1.07 | 12.84 | -0.03 (-2.73%) | 435,628 |
11 Nov 2020 | USD | 1.09 | 1.12 | 1.04 | 1.1 | 13.2 | +0.05 (+4.76%) | 469,860 |
10 Nov 2020 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 12.6 | +0.02 (+1.94%) | 216,957 |
9 Nov 2020 | USD | 1.03 | 1.04 | 1.02 | 1.03 | 12.36 | +0.01 (+0.98%) | 214,042 |
6 Nov 2020 | USD | 1.02 | 1.04 | 1.01 | 1.02 | 12.24 | +0.01 (+0.99%) | 104,560 |
5 Nov 2020 | USD | 1 | 1.03 | 1 | 1.01 | 12.12 | +0.01 (+1%) | 131,544 |
4 Nov 2020 | USD | 0.99 | 1.02 | 0.9801 | 1 | 12 | +0.014 (+1.39%) | 172,877 |
3 Nov 2020 | USD | 0.99 | 1 | 0.9723 | 0.9863 | 11.8356 | +0.011 (+1.14%) | 131,289 |
2 Nov 2020 | USD | 0.97 | 0.9978 | 0.96 | 0.9752 | 11.7024 | +0.013 (+1.36%) | 200,234 |
30 Oct 2020 | USD | 0.98 | 0.9848 | 0.9508 | 0.9621 | 11.5452 | -0.018 (-1.83%) | 188,577 |
29 Oct 2020 | USD | 0.98 | 0.99 | 0.9603 | 0.98 | 11.76 | +0.005 (+0.49%) | 144,664 |
28 Oct 2020 | USD | 0.97 | 1.03 | 0.9447 | 0.9752 | 11.7024 | -0.015 (-1.50%) | 460,176 |
27 Oct 2020 | USD | 1.01 | 1.01 | 0.99 | 0.9901 | 11.8812 | +0 (+0.01%) | 196,229 |
26 Oct 2020 | USD | 1 | 1.02 | 0.968 | 0.99 | 11.88 | -0.03 (-2.94%) | 780,637 |
23 Oct 2020 | USD | 1.01 | 1.04 | 1 | 1.02 | 12.24 | +0.02 (+2%) | 370,422 |
22 Oct 2020 | USD | 1 | 1.02 | 1 | 1 | 12 | -0.01 (-0.99%) | 258,753 |