Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 3 | 4.32 | 2.37 | 2.86 | 22.88 | +0.79 (+38.16%) | 53,605,200 |
23 Nov 2020 | USD | 1.2 | 2.47 | 1.17 | 2.07 | 16.56 | +0.97 (+88.18%) | 23,044,000 |
20 Nov 2020 | USD | 1.07 | 1.11 | 1.04 | 1.1 | 8.8 | +0.06 (+5.77%) | 919,800 |
19 Nov 2020 | USD | 0.99 | 1.1 | 0.99 | 1.04 | 8.32 | +0.09 (+9.47%) | 1,894,100 |
18 Nov 2020 | USD | 0.99 | 1.04 | 0.93 | 0.95 | 7.6 | -0.04 (-4.04%) | 692,800 |
17 Nov 2020 | USD | 0.92 | 1 | 0.88 | 0.99 | 7.92 | +0.06 (+6.45%) | 911,600 |
16 Nov 2020 | USD | 0.88 | 0.96 | 0.86 | 0.93 | 7.44 | +0.08 (+9.41%) | 1,473,200 |
13 Nov 2020 | USD | 0.86 | 0.88 | 0.85 | 0.85 | 6.8 | -0.01 (-1.16%) | 257,500 |
12 Nov 2020 | USD | 0.87 | 0.89 | 0.84 | 0.86 | 6.88 | -0.02 (-2.27%) | 218,400 |
11 Nov 2020 | USD | 0.89 | 0.89 | 0.85 | 0.88 | 7.04 | +0.02 (+2.33%) | 426,100 |
10 Nov 2020 | USD | 0.81 | 0.9 | 0.78 | 0.86 | 6.88 | +0.05 (+6.17%) | 1,345,100 |
9 Nov 2020 | USD | 0.82 | 0.84 | 0.81 | 0.81 | 6.48 | +0.03 (+3.85%) | 295,100 |
6 Nov 2020 | USD | 0.8 | 0.82 | 0.77 | 0.78 | 6.24 | -0.03 (-3.70%) | 218,500 |
5 Nov 2020 | USD | 0.79 | 0.82 | 0.76 | 0.81 | 6.48 | 0.0 (0.0%) | 544,600 |
4 Nov 2020 | USD | 0.84 | 0.86 | 0.81 | 0.81 | 6.48 | -0.02 (-2.41%) | 168,600 |
3 Nov 2020 | USD | 0.82 | 0.84 | 0.8 | 0.83 | 6.64 | +0.02 (+2.47%) | 151,800 |
2 Nov 2020 | USD | 0.78 | 0.81 | 0.76 | 0.81 | 6.48 | +0.03 (+3.85%) | 187,300 |
30 Oct 2020 | USD | 0.82 | 0.83 | 0.77 | 0.78 | 6.24 | -0.04 (-4.88%) | 271,400 |
29 Oct 2020 | USD | 0.81 | 0.84 | 0.8 | 0.82 | 6.56 | -0.02 (-2.38%) | 314,500 |
28 Oct 2020 | USD | 0.81 | 0.88 | 0.78 | 0.84 | 6.72 | -0.03 (-3.45%) | 537,300 |
27 Oct 2020 | USD | 0.86 | 0.91 | 0.84 | 0.87 | 6.96 | +0.01 (+1.16%) | 412,100 |
26 Oct 2020 | USD | 0.89 | 0.92 | 0.85 | 0.86 | 6.88 | -0.05 (-5.49%) | 372,800 |
23 Oct 2020 | USD | 0.92 | 0.93 | 0.89 | 0.91 | 7.28 | -0.01 (-1.09%) | 238,400 |
22 Oct 2020 | USD | 0.9 | 0.95 | 0.88 | 0.92 | 7.36 | +0.03 (+3.37%) | 764,700 |
21 Oct 2020 | USD | 0.91 | 0.94 | 0.86 | 0.89 | 7.12 | -0.03 (-3.26%) | 540,300 |
20 Oct 2020 | USD | 0.91 | 1.05 | 0.9 | 0.92 | 7.36 | +0.02 (+2.22%) | 1,985,600 |
19 Oct 2020 | USD | 0.9 | 0.93 | 0.9 | 0.9 | 7.2 | -0.02 (-2.17%) | 320,600 |
16 Oct 2020 | USD | 0.96 | 0.97 | 0.9 | 0.92 | 7.36 | -0.04 (-4.17%) | 482,500 |
15 Oct 2020 | USD | 0.91 | 1.02 | 0.89 | 0.96 | 7.68 | +0.04 (+4.35%) | 1,492,700 |
14 Oct 2020 | USD | 0.94 | 0.96 | 0.89 | 0.92 | 7.36 | -0.04 (-4.17%) | 810,800 |