Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 1.71 | 1.71 | 1.53 | 1.61 | 1.61 | +0.08 (+5.23%) | 165,200 |
7 Dec 2020 | USD | 1.47 | 1.55 | 1.46 | 1.53 | 1.53 | +0.05 (+3.38%) | 27,700 |
4 Dec 2020 | USD | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -0.08 (-5.13%) | 38,400 |
3 Dec 2020 | USD | 1.55 | 1.56 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 79,300 |
2 Dec 2020 | USD | 1.58 | 1.58 | 1.44 | 1.5 | 1.5 | -0.09 (-5.66%) | 35,800 |
1 Dec 2020 | USD | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 23,300 |
30 Nov 2020 | USD | 1.7 | 1.7 | 1.55 | 1.62 | 1.62 | +0.03 (+1.89%) | 85,600 |
27 Nov 2020 | USD | 1.69 | 1.7 | 1.4 | 1.59 | 1.59 | +0.22 (+16.06%) | 87,100 |
25 Nov 2020 | USD | 1.6 | 1.6 | 1.35 | 1.37 | 1.37 | -0.14 (-9.27%) | 182,600 |
24 Nov 2020 | USD | 1.55 | 1.58 | 1.46 | 1.51 | 1.51 | -0.02 (-1.31%) | 209,000 |
23 Nov 2020 | USD | 1.45 | 1.54 | 1.42 | 1.53 | 1.53 | +0.21 (+15.91%) | 176,400 |
20 Nov 2020 | USD | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 34,400 |
19 Nov 2020 | USD | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | -0.01 (-0.76%) | 14,900 |
18 Nov 2020 | USD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 68,900 |
17 Nov 2020 | USD | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | +0.07 (+5.65%) | 262,600 |
16 Nov 2020 | USD | 1.25 | 1.31 | 1.17 | 1.24 | 1.24 | +0.04 (+3.33%) | 159,200 |
13 Nov 2020 | USD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 50,300 |
12 Nov 2020 | USD | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 20,900 |
11 Nov 2020 | USD | 1.19 | 1.25 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 26,600 |
10 Nov 2020 | USD | 1.25 | 1.25 | 1.11 | 1.16 | 1.16 | -0.02 (-1.69%) | 45,900 |
9 Nov 2020 | USD | 1.3 | 1.3 | 1.12 | 1.18 | 1.18 | +0.1 (+9.26%) | 94,000 |
6 Nov 2020 | USD | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 29,800 |
5 Nov 2020 | USD | 1 | 1.05 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,900 |
4 Nov 2020 | USD | 1.11 | 1.11 | 0.97 | 1.01 | 1.01 | +0.04 (+4.12%) | 104,700 |
3 Nov 2020 | USD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 22,000 |
2 Nov 2020 | USD | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 13,600 |
30 Oct 2020 | USD | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 14,100 |
29 Oct 2020 | USD | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | +0.04 (+4.30%) | 6,900 |
28 Oct 2020 | USD | 1.03 | 1.03 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 4,700 |
27 Oct 2020 | USD | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | +0.02 (+2.13%) | 28,500 |