Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | USD | 1.5 | 1.655 | 1.3 | 1.61 | 1.61 | +0.16 (+11.03%) | 209,518 |
15 Dec 2020 | USD | 1.3 | 1.5 | 1.3 | 1.45 | 1.45 | +0.2 (+16%) | 156,840 |
14 Dec 2020 | USD | 1.25 | 1.3499 | 1.25 | 1.25 | 1.25 | +0.06 (+5.03%) | 61,382 |
11 Dec 2020 | USD | 1.34 | 1.4 | 1.19 | 1.1901 | 1.1901 | -0.01 (-0.83%) | 7,498 |
10 Dec 2020 | USD | 1.28 | 1.3 | 1.2 | 1.2 | 1.2 | -0.199 (-14.19%) | 16,136 |
9 Dec 2020 | USD | 1.38 | 1.4 | 1.3737 | 1.3985 | 1.3985 | +0.053 (+3.98%) | 4,892 |
8 Dec 2020 | USD | 1.36 | 1.4 | 1.21 | 1.345 | 1.345 | +0.195 (+16.96%) | 53,542 |
7 Dec 2020 | USD | 1.429 | 1.44 | 1.1 | 1.15 | 1.15 | -0.23 (-16.67%) | 39,418 |
4 Dec 2020 | USD | 1.31 | 1.38 | 1.305 | 1.38 | 1.38 | +0.11 (+8.66%) | 15,579 |
3 Dec 2020 | USD | 1.22 | 1.27 | 1.2 | 1.27 | 1.27 | -0.104 (-7.56%) | 20,656 |
2 Dec 2020 | USD | 1.25 | 1.38 | 1.2 | 1.3739 | 1.3739 | +0.284 (+26.05%) | 7,401 |
1 Dec 2020 | USD | 1.03 | 1.13 | 1 | 1.09 | 1.09 | +0.08 (+7.92%) | 77,498 |
30 Nov 2020 | USD | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -0.1 (-9.01%) | 81,822 |
27 Nov 2020 | USD | 1.185 | 1.185 | 1.11 | 1.11 | 1.11 | -0.19 (-14.62%) | 53,508 |
25 Nov 2020 | USD | 1.25 | 1.39 | 1.25 | 1.3 | 1.3 | +0.125 (+10.64%) | 5,710 |
24 Nov 2020 | USD | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
23 Nov 2020 | USD | 1.2 | 1.2 | 1.1 | 1.175 | 1.175 | -0.015 (-1.26%) | 11,299 |
20 Nov 2020 | USD | 1.27 | 1.5 | 1.14 | 1.19 | 1.19 | -0.31 (-20.67%) | 45,621 |
19 Nov 2020 | USD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | +0.25 (+20%) | 4,100 |
18 Nov 2020 | USD | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | +0.1 (+8.70%) | 10,696 |
17 Nov 2020 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 432 |
16 Nov 2020 | USD | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | -0.07 (-5.38%) | 3,837 |
13 Nov 2020 | USD | 1.15 | 1.3 | 1.15 | 1.3 | 1.3 | +0.2 (+18.18%) | 1,201 |
12 Nov 2020 | USD | 1.13 | 1.14 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,601 |
11 Nov 2020 | USD | 1.14 | 1.14 | 0.9 | 1.14 | 1.14 | +0.03 (+2.70%) | 5,218 |
10 Nov 2020 | USD | 1.1 | 1.2 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 6,630 |
9 Nov 2020 | USD | 1.16 | 1.91 | 1.1 | 1.11 | 1.11 | +0.07 (+6.73%) | 28,179 |
6 Nov 2020 | USD | 0.92 | 1.04 | 0.85 | 1.04 | 1.04 | +0.04 (+4%) | 2,101 |
5 Nov 2020 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
4 Nov 2020 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |