Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 0.89 | 0.95 | 0.88 | 0.94 | 188 | +0.06 (+6.82%) | 1,132,400 |
23 Nov 2020 | USD | 0.87 | 0.9 | 0.86 | 0.88 | 176 | +0.02 (+2.33%) | 619,700 |
20 Nov 2020 | USD | 0.85 | 0.88 | 0.83 | 0.86 | 172 | +0.01 (+1.18%) | 476,100 |
19 Nov 2020 | USD | 0.82 | 0.9 | 0.82 | 0.85 | 170 | +0.03 (+3.66%) | 462,100 |
18 Nov 2020 | USD | 0.86 | 0.86 | 0.82 | 0.82 | 164 | -0.03 (-3.53%) | 221,700 |
17 Nov 2020 | USD | 0.82 | 0.876 | 0.8185 | 0.85 | 170 | +0.022 (+2.66%) | 734,209 |
16 Nov 2020 | USD | 0.825 | 0.8599 | 0.81 | 0.828 | 165.6 | +0.008 (+0.98%) | 265,294 |
13 Nov 2020 | USD | 0.82 | 0.84 | 0.81 | 0.82 | 164 | +0.01 (+1.23%) | 186,100 |
12 Nov 2020 | USD | 0.8 | 0.84 | 0.8 | 0.81 | 162 | -0.01 (-1.22%) | 97,700 |
11 Nov 2020 | USD | 0.82 | 0.84 | 0.8 | 0.82 | 164 | -0.02 (-2.38%) | 162,900 |
10 Nov 2020 | USD | 0.86 | 0.86 | 0.82 | 0.84 | 168 | -0.01 (-1.18%) | 226,700 |
9 Nov 2020 | USD | 0.9 | 0.9 | 0.82 | 0.85 | 170 | -0.03 (-3.41%) | 274,300 |
6 Nov 2020 | USD | 0.86 | 0.88 | 0.85 | 0.88 | 176 | +0.01 (+1.15%) | 248,200 |
5 Nov 2020 | USD | 0.81 | 0.92 | 0.8 | 0.87 | 174 | +0.06 (+7.41%) | 814,500 |
4 Nov 2020 | USD | 0.77 | 0.82 | 0.77 | 0.81 | 162 | +0.04 (+5.19%) | 226,700 |
3 Nov 2020 | USD | 0.78 | 0.79 | 0.77 | 0.77 | 154 | 0.0 (0.0%) | 116,700 |
2 Nov 2020 | USD | 0.77 | 0.79 | 0.77 | 0.77 | 154 | 0.0 (0.0%) | 139,900 |
30 Oct 2020 | USD | 0.79 | 0.8 | 0.76 | 0.77 | 154 | -0.03 (-3.75%) | 329,000 |
29 Oct 2020 | USD | 0.77 | 0.82 | 0.77 | 0.8 | 160 | +0.02 (+2.56%) | 273,200 |
28 Oct 2020 | USD | 0.8 | 0.8 | 0.76 | 0.78 | 156 | -0.05 (-6.02%) | 485,500 |
27 Oct 2020 | USD | 0.83 | 0.85 | 0.81 | 0.83 | 166 | -0.01 (-1.19%) | 261,500 |
26 Oct 2020 | USD | 0.9 | 0.91 | 0.82 | 0.84 | 168 | -0.06 (-6.67%) | 623,000 |
23 Oct 2020 | USD | 0.94 | 0.96 | 0.89 | 0.9 | 180 | -0.05 (-5.26%) | 773,200 |
22 Oct 2020 | USD | 0.96 | 1.04 | 0.88 | 0.95 | 190 | -0.01 (-1.04%) | 2,244,900 |
21 Oct 2020 | USD | 1.05 | 1.06 | 0.93 | 0.96 | 192 | +0.02 (+2.13%) | 3,565,900 |
20 Oct 2020 | USD | 1.11 | 1.15 | 0.91 | 0.94 | 188 | -0.22 (-18.97%) | 3,366,300 |
19 Oct 2020 | USD | 1 | 1.22 | 1 | 1.16 | 232 | +0.13 (+12.62%) | 10,098,000 |
16 Oct 2020 | USD | 0.93 | 1.14 | 0.9 | 1.03 | 206 | +0.14 (+15.73%) | 6,043,400 |
15 Oct 2020 | USD | 0.85 | 1.02 | 0.85 | 0.89 | 178 | +0.03 (+3.49%) | 2,606,900 |
14 Oct 2020 | USD | 0.9 | 0.9 | 0.84 | 0.86 | 172 | -0.03 (-3.37%) | 126,600 |