Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 0.596 | 0.618 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 116,000 |
8 Dec 2020 | USD | 0.662 | 0.662 | 0.6 | 0.61 | 0.61 | -0.032 (-4.98%) | 181,000 |
7 Dec 2020 | USD | 0.647 | 0.68 | 0.642 | 0.642 | 0.642 | -0.008 (-1.23%) | 245,400 |
4 Dec 2020 | USD | 0.669 | 0.673 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 107,100 |
3 Dec 2020 | USD | 0.65 | 0.709 | 0.65 | 0.67 | 0.67 | +0.014 (+2.13%) | 109,800 |
2 Dec 2020 | USD | 0.615 | 0.686 | 0.615 | 0.656 | 0.656 | +0.046 (+7.54%) | 195,000 |
1 Dec 2020 | USD | 0.581 | 0.62 | 0.581 | 0.61 | 0.61 | +0.036 (+6.27%) | 259,700 |
30 Nov 2020 | USD | 0.608 | 0.616 | 0.55 | 0.574 | 0.574 | -0.026 (-4.33%) | 777,500 |
27 Nov 2020 | USD | 0.61 | 0.626 | 0.599 | 0.6 | 0.6 | -0.002 (-0.33%) | 146,700 |
25 Nov 2020 | USD | 0.6 | 0.617 | 0.59 | 0.602 | 0.602 | +0.001 (+0.17%) | 51,300 |
24 Nov 2020 | USD | 0.597 | 0.617 | 0.572 | 0.601 | 0.601 | -0.012 (-1.96%) | 161,000 |
23 Nov 2020 | USD | 0.61 | 0.63 | 0.594 | 0.613 | 0.613 | -0.008 (-1.29%) | 67,800 |
20 Nov 2020 | USD | 0.626 | 0.669 | 0.617 | 0.621 | 0.621 | +0.026 (+4.37%) | 131,600 |
19 Nov 2020 | USD | 0.57 | 0.606 | 0.564 | 0.595 | 0.595 | -0.005 (-0.83%) | 90,100 |
18 Nov 2020 | USD | 0.61 | 0.616 | 0.56 | 0.6 | 0.6 | -0.016 (-2.60%) | 816,200 |
17 Nov 2020 | USD | 0.658 | 0.67 | 0.616 | 0.616 | 0.616 | -0.042 (-6.38%) | 163,100 |
16 Nov 2020 | USD | 0.64 | 0.662 | 0.64 | 0.658 | 0.658 | +0.003 (+0.46%) | 186,700 |
13 Nov 2020 | USD | 0.67 | 0.68 | 0.653 | 0.655 | 0.655 | +0.002 (+0.31%) | 118,600 |
12 Nov 2020 | USD | 0.712 | 0.716 | 0.645 | 0.653 | 0.653 | -0.037 (-5.36%) | 393,300 |
11 Nov 2020 | USD | 0.664 | 0.69 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 141,800 |
10 Nov 2020 | USD | 0.8 | 0.83 | 0.65 | 0.67 | 0.67 | -0.104 (-13.44%) | 635,700 |
9 Nov 2020 | USD | 0.8 | 0.8 | 0.689 | 0.774 | 0.774 | -0.016 (-2.03%) | 219,800 |
6 Nov 2020 | USD | 0.74 | 0.83 | 0.73 | 0.79 | 0.79 | +0.083 (+11.74%) | 298,500 |
5 Nov 2020 | USD | 0.671 | 0.729 | 0.66 | 0.707 | 0.707 | +0.077 (+12.22%) | 232,500 |
4 Nov 2020 | USD | 0.65 | 0.655 | 0.605 | 0.63 | 0.63 | -0.005 (-0.79%) | 54,500 |
3 Nov 2020 | USD | 0.581 | 0.643 | 0.581 | 0.635 | 0.635 | +0.043 (+7.26%) | 167,300 |
2 Nov 2020 | USD | 0.613 | 0.613 | 0.586 | 0.592 | 0.592 | +0.002 (+0.34%) | 171,900 |
30 Oct 2020 | USD | 0.615 | 0.656 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 210,500 |
29 Oct 2020 | USD | 0.556 | 0.625 | 0.548 | 0.62 | 0.62 | +0.081 (+15.03%) | 137,800 |
28 Oct 2020 | USD | 0.57 | 0.57 | 0.49 | 0.539 | 0.539 | -0.035 (-6.10%) | 432,500 |