Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 0.6238 | 0.6363 | 0.5696 | 0.6096 | 0.6096 | -0.013 (-2.03%) | 28,371,836 |
20 Dec 2020 | USD | 0.6446 | 0.7102 | 0.6128 | 0.6222 | 0.6222 | -0.026 (-3.97%) | 25,747,791 |
19 Dec 2020 | USD | 0.6247 | 0.6648 | 0.6173 | 0.6479 | 0.6479 | +0.023 (+3.71%) | 26,113,379 |
18 Dec 2020 | USD | 0.6399 | 0.6546 | 0.6151 | 0.6247 | 0.6247 | -0.015 (-2.33%) | 25,466,210 |
17 Dec 2020 | USD | 0.6843 | 0.6844 | 0.6333 | 0.6396 | 0.6396 | -0.044 (-6.46%) | 28,484,318 |
16 Dec 2020 | USD | 0.6791 | 0.7119 | 0.6613 | 0.6838 | 0.6838 | +0.004 (+0.62%) | 30,077,225 |
15 Dec 2020 | USD | 0.6848 | 0.7069 | 0.6665 | 0.6796 | 0.6796 | -0.006 (-0.90%) | 29,135,729 |
14 Dec 2020 | USD | 0.7004 | 0.7244 | 0.6838 | 0.6858 | 0.6858 | -0.015 (-2.17%) | 31,997,864 |
13 Dec 2020 | USD | 0.6581 | 0.7567 | 0.6556 | 0.701 | 0.701 | +0.039 (+5.96%) | 33,827,445 |
12 Dec 2020 | USD | 0.6203 | 0.6656 | 0.616 | 0.6616 | 0.6616 | +0.042 (+6.73%) | 25,564,928 |
11 Dec 2020 | USD | 0.6317 | 0.6348 | 0.5983 | 0.6199 | 0.6199 | -0.009 (-1.51%) | 26,609,667 |
10 Dec 2020 | USD | 0.6239 | 0.6616 | 0.6044 | 0.6294 | 0.6294 | +0.007 (+1.06%) | 27,782,339 |
9 Dec 2020 | USD | 0.6275 | 0.6375 | 0.5947 | 0.6228 | 0.6228 | -0.005 (-0.84%) | 26,804,283 |
8 Dec 2020 | USD | 0.5485 | 0.6707 | 0.5451 | 0.6281 | 0.6281 | +0.079 (+14.43%) | 50,973,528 |
7 Dec 2020 | USD | 0.5261 | 0.5841 | 0.5182 | 0.5489 | 0.5489 | +0.022 (+4.23%) | 25,446,351 |
6 Dec 2020 | USD | 0.5165 | 0.5549 | 0.5135 | 0.5266 | 0.5266 | +0.01 (+1.86%) | 21,561,980 |
5 Dec 2020 | USD | 0.5271 | 0.535 | 0.5064 | 0.517 | 0.517 | -0.01 (-1.90%) | 21,797,948 |
4 Dec 2020 | USD | 0.4889 | 0.555 | 0.4847 | 0.527 | 0.527 | +0.037 (+7.51%) | 19,390,017 |
3 Dec 2020 | USD | 0.5064 | 0.5144 | 0.4861 | 0.4902 | 0.4902 | -0.015 (-3.03%) | 19,161,480 |
2 Dec 2020 | USD | 0.4888 | 0.5137 | 0.4587 | 0.5055 | 0.5055 | +0.017 (+3.40%) | 18,517,388 |
1 Dec 2020 | USD | 0.5131 | 0.5149 | 0.4862 | 0.4889 | 0.4889 | -0.025 (-4.83%) | 17,942,183 |
30 Nov 2020 | USD | 0.5067 | 0.5202 | 0.5027 | 0.5137 | 0.5137 | +0.004 (+0.86%) | 17,499,024 |
29 Nov 2020 | USD | 0.5054 | 0.5204 | 0.4866 | 0.5093 | 0.5093 | +0.004 (+0.89%) | 21,498,803 |
28 Nov 2020 | USD | 0.5061 | 0.5243 | 0.4918 | 0.5048 | 0.5048 | +0 (+0.02%) | 20,590,838 |
27 Nov 2020 | USD | 0.5312 | 0.5357 | 0.4907 | 0.5047 | 0.5047 | -0.026 (-4.99%) | 24,061,053 |
26 Nov 2020 | USD | 0.5261 | 0.5532 | 0.4907 | 0.5312 | 0.5312 | +0.005 (+0.97%) | 24,057,809 |
25 Nov 2020 | USD | 0.5234 | 0.5689 | 0.5092 | 0.5261 | 0.5261 | +0.003 (+0.52%) | 22,357,750 |
24 Nov 2020 | USD | 0.5442 | 0.554 | 0.5113 | 0.5234 | 0.5234 | -0.021 (-3.82%) | 22,114,594 |
23 Nov 2020 | USD | 0.521 | 0.5738 | 0.5182 | 0.5442 | 0.5442 | +0.023 (+4.43%) | 24,552,450 |
22 Nov 2020 | USD | 0.5429 | 0.5518 | 0.5211 | 0.5211 | 0.5211 | -0.022 (-4.02%) | 21,394,708 |