Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 1.93 | 2.04 | 1.93 | 1.98 | 1.98 | 0.0 (0.0%) | 9,400 |
7 Dec 2020 | USD | 2.1 | 2.16 | 1.98 | 1.98 | 1.98 | -0.2 (-9.17%) | 52,100 |
4 Dec 2020 | USD | 2.2 | 2.2 | 2.11 | 2.18 | 2.18 | +0.04 (+1.87%) | 30,700 |
3 Dec 2020 | USD | 2.07 | 2.14 | 2.05 | 2.14 | 2.14 | +0.11 (+5.42%) | 91,700 |
2 Dec 2020 | USD | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | +0.13 (+6.84%) | 87,700 |
1 Dec 2020 | USD | 1.87 | 2.02 | 1.86 | 1.9 | 1.9 | +0.06 (+3.26%) | 47,600 |
30 Nov 2020 | USD | 1.95 | 1.95 | 1.79 | 1.84 | 1.84 | -0.11 (-5.64%) | 51,600 |
27 Nov 2020 | USD | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | +0.04 (+2.09%) | 28,100 |
25 Nov 2020 | USD | 1.91 | 1.91 | 1.83 | 1.91 | 1.91 | 0.0 (0.0%) | 16,800 |
24 Nov 2020 | USD | 1.95 | 1.96 | 1.85 | 1.91 | 1.91 | -0.04 (-2.05%) | 25,800 |
23 Nov 2020 | USD | 1.95 | 1.98 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 64,800 |
20 Nov 2020 | USD | 1.88 | 1.89 | 1.8 | 1.89 | 1.89 | -0.04 (-2.07%) | 22,600 |
19 Nov 2020 | USD | 2 | 2 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 35,200 |
18 Nov 2020 | USD | 1.86 | 2 | 1.81 | 1.94 | 1.94 | +0.15 (+8.38%) | 160,000 |
17 Nov 2020 | USD | 1.75 | 1.86 | 1.69 | 1.79 | 1.79 | +0.04 (+2.29%) | 74,800 |
16 Nov 2020 | USD | 1.61 | 1.8 | 1.61 | 1.75 | 1.75 | +0.13 (+8.02%) | 132,700 |
13 Nov 2020 | USD | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | -0.04 (-2.41%) | 144,800 |
12 Nov 2020 | USD | 1.66 | 1.7 | 1.56 | 1.66 | 1.66 | +0.04 (+2.47%) | 376,000 |
11 Nov 2020 | USD | 1.5 | 1.62 | 1.5 | 1.62 | 1.62 | +0.08 (+5.19%) | 16,200 |
10 Nov 2020 | USD | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 37,500 |
9 Nov 2020 | USD | 1.55 | 1.6 | 1.53 | 1.53 | 1.53 | +0.03 (+2%) | 63,200 |
6 Nov 2020 | USD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 9,200 |
5 Nov 2020 | USD | 1.5 | 1.55 | 1.48 | 1.54 | 1.54 | +0.09 (+6.21%) | 19,700 |
4 Nov 2020 | USD | 1.52 | 1.59 | 1.42 | 1.45 | 1.45 | -0.08 (-5.23%) | 58,000 |
3 Nov 2020 | USD | 1.6 | 1.66 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 78,900 |
2 Nov 2020 | USD | 1.58 | 1.62 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 39,000 |
30 Oct 2020 | USD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 27,800 |
29 Oct 2020 | USD | 1.6 | 1.61 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 56,400 |
28 Oct 2020 | USD | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 21,200 |
27 Oct 2020 | USD | 1.55 | 1.62 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 137,500 |