Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 0.911 | 0.978 | 0.911 | 0.95 | 0.95 | +0.03 (+3.26%) | 222,500 |
1 Dec 2020 | USD | 0.982 | 1 | 0.892 | 0.92 | 0.92 | -0.07 (-7.07%) | 516,500 |
30 Nov 2020 | USD | 1.09 | 1.09 | 0.96 | 0.99 | 0.99 | -0.09 (-8.33%) | 397,800 |
27 Nov 2020 | USD | 1.06 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 233,500 |
25 Nov 2020 | USD | 1.06 | 1.13 | 0.96 | 1.06 | 1.06 | +0.05 (+4.95%) | 455,200 |
24 Nov 2020 | USD | 0.96 | 1.19 | 0.933 | 1.01 | 1.01 | +0.08 (+8.60%) | 1,499,500 |
23 Nov 2020 | USD | 0.831 | 0.93 | 0.825 | 0.93 | 0.93 | +0.105 (+12.73%) | 702,600 |
20 Nov 2020 | USD | 0.85 | 0.86 | 0.82 | 0.825 | 0.825 | -0.04 (-4.62%) | 208,900 |
19 Nov 2020 | USD | 0.86 | 0.88 | 0.81 | 0.865 | 0.865 | -0.011 (-1.26%) | 157,300 |
18 Nov 2020 | USD | 0.81 | 0.9 | 0.802 | 0.876 | 0.876 | +0.074 (+9.23%) | 261,700 |
17 Nov 2020 | USD | 0.8 | 0.82 | 0.796 | 0.802 | 0.802 | +0.006 (+0.75%) | 86,000 |
16 Nov 2020 | USD | 0.82 | 0.82 | 0.795 | 0.796 | 0.796 | -0.002 (-0.25%) | 72,900 |
13 Nov 2020 | USD | 0.802 | 0.829 | 0.773 | 0.798 | 0.798 | -0.012 (-1.48%) | 94,100 |
12 Nov 2020 | USD | 0.81 | 0.828 | 0.782 | 0.81 | 0.81 | 0.0 (0.0%) | 175,400 |
11 Nov 2020 | USD | 0.85 | 0.85 | 0.801 | 0.81 | 0.81 | -0.03 (-3.57%) | 77,600 |
10 Nov 2020 | USD | 0.84 | 0.855 | 0.81 | 0.84 | 0.84 | +0.014 (+1.69%) | 58,100 |
9 Nov 2020 | USD | 0.937 | 0.97 | 0.804 | 0.826 | 0.826 | -0.102 (-10.99%) | 332,600 |
6 Nov 2020 | USD | 0.93 | 0.935 | 0.901 | 0.928 | 0.928 | +0.003 (+0.32%) | 213,900 |
5 Nov 2020 | USD | 0.92 | 0.97 | 0.901 | 0.925 | 0.925 | -0.005 (-0.54%) | 127,400 |
4 Nov 2020 | USD | 0.88 | 0.96 | 0.88 | 0.93 | 0.93 | +0.022 (+2.42%) | 214,800 |
3 Nov 2020 | USD | 0.871 | 0.915 | 0.826 | 0.908 | 0.908 | +0.07 (+8.35%) | 379,200 |
2 Nov 2020 | USD | 0.804 | 0.85 | 0.766 | 0.838 | 0.838 | +0.048 (+6.08%) | 164,400 |
30 Oct 2020 | USD | 0.8 | 0.81 | 0.766 | 0.79 | 0.79 | -0.005 (-0.63%) | 174,500 |
29 Oct 2020 | USD | 0.78 | 0.848 | 0.76 | 0.795 | 0.795 | -0.014 (-1.73%) | 170,900 |
28 Oct 2020 | USD | 0.87 | 0.87 | 0.75 | 0.809 | 0.809 | -0.022 (-2.65%) | 243,300 |
27 Oct 2020 | USD | 0.822 | 0.9 | 0.82 | 0.831 | 0.831 | -0.009 (-1.07%) | 153,700 |
26 Oct 2020 | USD | 0.84 | 0.9 | 0.811 | 0.84 | 0.84 | -0.019 (-2.21%) | 145,100 |
23 Oct 2020 | USD | 0.836 | 0.88 | 0.801 | 0.859 | 0.859 | +0.058 (+7.24%) | 195,000 |
22 Oct 2020 | USD | 0.758 | 0.877 | 0.74 | 0.801 | 0.801 | +0.041 (+5.39%) | 406,600 |
21 Oct 2020 | USD | 0.75 | 0.789 | 0.72 | 0.76 | 0.76 | +0.012 (+1.60%) | 136,700 |