Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 1.28 | 1.95 | 1.28 | 1.883 | 1.883 | +0.763 (+68.12%) | 602,100 |
4 Dec 2020 | USD | 1.07 | 1.17 | 0.954 | 1.12 | 1.12 | +0.13 (+13.13%) | 182,100 |
3 Dec 2020 | USD | 0.864 | 1.05 | 0.839 | 0.99 | 0.99 | +0.188 (+23.44%) | 472,500 |
2 Dec 2020 | USD | 0.859 | 0.898 | 0.75 | 0.802 | 0.802 | -0.043 (-5.09%) | 145,300 |
1 Dec 2020 | USD | 0.7 | 0.87 | 0.7 | 0.845 | 0.845 | +0.161 (+23.54%) | 159,800 |
30 Nov 2020 | USD | 0.636 | 0.685 | 0.589 | 0.684 | 0.684 | +0.107 (+18.54%) | 185,100 |
27 Nov 2020 | USD | 0.559 | 0.577 | 0.54 | 0.577 | 0.577 | +0.027 (+4.91%) | 32,900 |
25 Nov 2020 | USD | 0.574 | 0.575 | 0.517 | 0.55 | 0.55 | -0.01 (-1.79%) | 135,900 |
24 Nov 2020 | USD | 0.648 | 0.648 | 0.56 | 0.56 | 0.56 | -0.039 (-6.51%) | 99,200 |
23 Nov 2020 | USD | 0.647 | 0.681 | 0.562 | 0.599 | 0.599 | +0.059 (+10.93%) | 102,500 |
20 Nov 2020 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
19 Nov 2020 | USD | 0.607 | 0.628 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 182,900 |
18 Nov 2020 | USD | 0.55 | 0.687 | 0.538 | 0.56 | 0.56 | +0.038 (+7.28%) | 348,400 |
17 Nov 2020 | USD | 0.407 | 0.547 | 0.407 | 0.522 | 0.522 | +0.112 (+27.32%) | 133,700 |
16 Nov 2020 | USD | 0.415 | 0.415 | 0.38 | 0.41 | 0.41 | +0.018 (+4.59%) | 61,900 |
13 Nov 2020 | USD | 0.377 | 0.401 | 0.372 | 0.392 | 0.392 | +0.019 (+5.09%) | 53,900 |
12 Nov 2020 | USD | 0.4 | 0.406 | 0.366 | 0.373 | 0.373 | -0.005 (-1.32%) | 49,400 |
11 Nov 2020 | USD | 0.432 | 0.432 | 0.367 | 0.378 | 0.378 | -0.025 (-6.20%) | 135,500 |
10 Nov 2020 | USD | 0.32 | 0.403 | 0.32 | 0.403 | 0.403 | +0.092 (+29.58%) | 131,900 |
9 Nov 2020 | USD | 0.335 | 0.335 | 0.306 | 0.311 | 0.311 | +0.004 (+1.30%) | 103,300 |
6 Nov 2020 | USD | 0.3 | 0.307 | 0.294 | 0.307 | 0.307 | +0.007 (+2.33%) | 8,800 |
5 Nov 2020 | USD | 0.324 | 0.324 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 26,800 |
4 Nov 2020 | USD | 0.321 | 0.321 | 0.298 | 0.305 | 0.305 | +0.013 (+4.45%) | 136,900 |
3 Nov 2020 | USD | 0.306 | 0.306 | 0.288 | 0.292 | 0.292 | -0.013 (-4.26%) | 30,100 |
2 Nov 2020 | USD | 0.304 | 0.305 | 0.292 | 0.305 | 0.305 | +0.016 (+5.54%) | 85,500 |
30 Oct 2020 | USD | 0.291 | 0.293 | 0.284 | 0.289 | 0.289 | +0.003 (+1.05%) | 54,600 |
29 Oct 2020 | USD | 0.279 | 0.293 | 0.279 | 0.286 | 0.286 | 0.0 (0.0%) | 29,500 |
28 Oct 2020 | USD | 0.31 | 0.31 | 0.273 | 0.286 | 0.286 | -0.018 (-5.92%) | 235,700 |
27 Oct 2020 | USD | 0.313 | 0.313 | 0.293 | 0.304 | 0.304 | +0.022 (+7.80%) | 168,900 |
26 Oct 2020 | USD | 0.294 | 0.294 | 0.272 | 0.282 | 0.282 | +0.007 (+2.55%) | 50,800 |