Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | USD | 0.7 | 0.83 | 0.69 | 0.745 | 0.745 | +0.045 (+6.43%) | 15,400 |
15 Dec 2020 | USD | 0.77 | 0.77 | 0.65 | 0.7 | 0.7 | -0.06 (-7.89%) | 27,500 |
14 Dec 2020 | USD | 0.619 | 0.888 | 0.586 | 0.76 | 0.76 | +0.17 (+28.81%) | 124,100 |
11 Dec 2020 | USD | 0.53 | 0.631 | 0.453 | 0.59 | 0.59 | +0.085 (+16.83%) | 39,900 |
10 Dec 2020 | USD | 0.5 | 0.519 | 0.49 | 0.505 | 0.505 | -0.014 (-2.70%) | 11,900 |
9 Dec 2020 | USD | 0.519 | 0.519 | 0.466 | 0.519 | 0.519 | +0.004 (+0.78%) | 8,800 |
8 Dec 2020 | USD | 0.539 | 0.539 | 0.466 | 0.515 | 0.515 | +0.015 (+3%) | 2,300 |
7 Dec 2020 | USD | 0.549 | 0.549 | 0.452 | 0.5 | 0.5 | +0.021 (+4.38%) | 27,500 |
4 Dec 2020 | USD | 0.5 | 0.5 | 0.434 | 0.479 | 0.479 | -0.041 (-7.88%) | 172,100 |
3 Dec 2020 | USD | 0.55 | 0.55 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 62,300 |
2 Dec 2020 | USD | 0.59 | 0.59 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 45,800 |
1 Dec 2020 | USD | 0.573 | 0.573 | 0.44 | 0.48 | 0.48 | -0.02 (-4%) | 311,700 |
30 Nov 2020 | USD | 0.555 | 0.645 | 0.475 | 0.5 | 0.5 | -0.07 (-12.28%) | 252,900 |
27 Nov 2020 | USD | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -0.074 (-11.49%) | 52,800 |
25 Nov 2020 | USD | 0.602 | 0.645 | 0.602 | 0.644 | 0.644 | +0.014 (+2.22%) | 13,500 |
24 Nov 2020 | USD | 0.611 | 0.645 | 0.557 | 0.63 | 0.63 | -0.02 (-3.08%) | 72,700 |
23 Nov 2020 | USD | 0.65 | 0.65 | 0.601 | 0.65 | 0.65 | 0.0 (0.0%) | 16,300 |
20 Nov 2020 | USD | 0.66 | 0.66 | 0.555 | 0.65 | 0.65 | +0.007 (+1.09%) | 7,200 |
19 Nov 2020 | USD | 0.659 | 0.659 | 0.6 | 0.643 | 0.643 | -0.012 (-1.83%) | 17,500 |
18 Nov 2020 | USD | 0.685 | 0.685 | 0.635 | 0.655 | 0.655 | -0.03 (-4.38%) | 5,500 |
17 Nov 2020 | USD | 0.65 | 0.685 | 0.65 | 0.685 | 0.685 | -0.02 (-2.84%) | 2,200 |
16 Nov 2020 | USD | 0.65 | 0.705 | 0.65 | 0.705 | 0.705 | +0.055 (+8.46%) | 200 |
13 Nov 2020 | USD | 0.745 | 0.745 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 900 |
12 Nov 2020 | USD | 0.74 | 0.74 | 0.527 | 0.69 | 0.69 | -0.05 (-6.76%) | 54,100 |
11 Nov 2020 | USD | 0.632 | 0.805 | 0.632 | 0.74 | 0.74 | +0.07 (+10.45%) | 75,900 |
10 Nov 2020 | USD | 0.698 | 0.698 | 0.634 | 0.67 | 0.67 | -0.028 (-4.01%) | 2,800 |
9 Nov 2020 | USD | 0.595 | 0.698 | 0.595 | 0.698 | 0.698 | +0.048 (+7.38%) | 42,100 |
6 Nov 2020 | USD | 0.67 | 0.7 | 0.603 | 0.65 | 0.65 | -0.02 (-2.99%) | 15,600 |
5 Nov 2020 | USD | 0.673 | 0.673 | 0.65 | 0.67 | 0.67 | -0.003 (-0.45%) | 19,900 |
4 Nov 2020 | USD | 0.659 | 0.673 | 0.6 | 0.673 | 0.673 | +0.073 (+12.17%) | 20,500 |