Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.49 | 1.49 | 1.4 | 1.404 | 1.404 | -0.076 (-5.14%) | 248,800 |
8 Dec 2020 | USD | 1.45 | 1.53 | 1.4 | 1.48 | 1.48 | +0.05 (+3.50%) | 684,700 |
7 Dec 2020 | USD | 1.45 | 1.45 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 307,200 |
4 Dec 2020 | USD | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 145,900 |
3 Dec 2020 | USD | 1.45 | 1.45 | 1.385 | 1.39 | 1.39 | -0.05 (-3.47%) | 166,586 |
2 Dec 2020 | USD | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -0.01 (-0.69%) | 211,900 |
1 Dec 2020 | USD | 1.36 | 1.456 | 1.35 | 1.45 | 1.45 | +0.1 (+7.41%) | 755,200 |
30 Nov 2020 | USD | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 596,600 |
27 Nov 2020 | USD | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 140,900 |
25 Nov 2020 | USD | 1.27 | 1.375 | 1.27 | 1.35 | 1.35 | +0.05 (+3.85%) | 269,900 |
24 Nov 2020 | USD | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 352,900 |
23 Nov 2020 | USD | 1.38 | 1.44 | 1.35 | 1.37 | 1.37 | -0.065 (-4.53%) | 374,400 |
20 Nov 2020 | USD | 1.43 | 1.48 | 1.41 | 1.435 | 1.435 | +0.025 (+1.77%) | 228,200 |
19 Nov 2020 | USD | 1.39 | 1.435 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 257,100 |
18 Nov 2020 | USD | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -0.1 (-6.80%) | 365,700 |
17 Nov 2020 | USD | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | +0.03 (+2.08%) | 143,800 |
16 Nov 2020 | USD | 1.46 | 1.56 | 1.4 | 1.44 | 1.44 | -0.05 (-3.36%) | 395,100 |
13 Nov 2020 | USD | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | +0.11 (+7.97%) | 275,500 |
12 Nov 2020 | USD | 1.43 | 1.43 | 1.368 | 1.38 | 1.38 | +0.01 (+0.73%) | 169,077 |
11 Nov 2020 | USD | 1.35 | 1.4 | 1.31 | 1.37 | 1.37 | +0.03 (+2.24%) | 200,700 |
10 Nov 2020 | USD | 1.39 | 1.44 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 182,300 |
9 Nov 2020 | USD | 1.46 | 1.46 | 1.32 | 1.4 | 1.4 | -0.06 (-4.11%) | 402,500 |
6 Nov 2020 | USD | 1.48 | 1.48 | 1.33 | 1.46 | 1.46 | +0.03 (+2.10%) | 694,300 |
5 Nov 2020 | USD | 1.35 | 1.48 | 1.35 | 1.43 | 1.43 | +0.1 (+7.52%) | 477,500 |
4 Nov 2020 | USD | 1.46 | 1.51 | 1.304 | 1.33 | 1.33 | -0.05 (-3.62%) | 501,900 |
3 Nov 2020 | USD | 1.26 | 1.4 | 1.26 | 1.38 | 1.38 | +0.12 (+9.52%) | 534,400 |
2 Nov 2020 | USD | 1.22 | 1.27 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 622,400 |
30 Oct 2020 | USD | 1.21 | 1.22 | 1.11 | 1.2 | 1.2 | +0.02 (+1.69%) | 547,430 |
29 Oct 2020 | USD | 1.1 | 1.18 | 1.08 | 1.18 | 1.18 | +0.06 (+5.36%) | 423,500 |
28 Oct 2020 | USD | 1.28 | 1.28 | 1.11 | 1.12 | 1.12 | -0.16 (-12.50%) | 791,700 |