Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 1.421 | 1.4365 | 1.41 | 1.4223 | 1.4223 | -0.004 (-0.26%) | 5,098 |
4 Dec 2020 | USD | 1.4119 | 1.4394 | 1.411 | 1.426 | 1.426 | +0.01 (+0.71%) | 6,565 |
3 Dec 2020 | USD | 1.3967 | 1.4189 | 1.3859 | 1.4159 | 1.4159 | +0.019 (+1.34%) | 10,631 |
2 Dec 2020 | USD | 1.372 | 1.4087 | 1.3717 | 1.3972 | 1.3972 | +0.016 (+1.15%) | 8,255 |
1 Dec 2020 | USD | 1.3933 | 1.4119 | 1.3751 | 1.3813 | 1.3813 | -0.019 (-1.33%) | 7,649 |
30 Nov 2020 | USD | 1.3939 | 1.4089 | 1.3866 | 1.3999 | 1.3999 | -0.01 (-0.70%) | 5,237 |
27 Nov 2020 | USD | 1.4212 | 1.4212 | 1.3939 | 1.4097 | 1.4097 | -0.002 (-0.15%) | 3,168 |
25 Nov 2020 | USD | 1.39 | 1.4207 | 1.39 | 1.4118 | 1.4118 | +0.022 (+1.60%) | 9,740 |
24 Nov 2020 | USD | 1.3462 | 1.4002 | 1.3462 | 1.3895 | 1.3895 | +0.044 (+3.31%) | 15,256 |
23 Nov 2020 | USD | 1.3283 | 1.3461 | 1.3283 | 1.345 | 1.345 | +0.024 (+1.78%) | 7,426 |
20 Nov 2020 | USD | 1.3104 | 1.3226 | 1.3055 | 1.3215 | 1.3215 | +0.014 (+1.05%) | 6,344 |
19 Nov 2020 | USD | 1.3051 | 1.3156 | 1.298 | 1.3078 | 1.3078 | -0 (-0.01%) | 0 |
18 Nov 2020 | USD | 1.296 | 1.321 | 1.296 | 1.3079 | 1.3079 | +0.015 (+1.17%) | 8,216 |
17 Nov 2020 | USD | 1.2945 | 1.297 | 1.2739 | 1.2928 | 1.2928 | +0.007 (+0.52%) | 3,208 |
16 Nov 2020 | USD | 1.2777 | 1.3065 | 1.2777 | 1.2861 | 1.2861 | +0.02 (+1.60%) | 6,150 |
13 Nov 2020 | USD | 1.2782 | 1.288 | 1.2642 | 1.2659 | 1.2659 | -0.028 (-2.16%) | 5,128 |
12 Nov 2020 | USD | 1.3078 | 1.3159 | 1.2891 | 1.2938 | 1.2938 | -0.01 (-0.75%) | 9,425 |
11 Nov 2020 | USD | 1.3069 | 1.3413 | 1.3006 | 1.3036 | 1.3036 | -0 (-0.01%) | 9,597 |
10 Nov 2020 | USD | 1.255 | 1.3116 | 1.255 | 1.3037 | 1.3037 | +0.036 (+2.82%) | 9,693 |
9 Nov 2020 | USD | 1.2096 | 1.286 | 1.2048 | 1.2679 | 1.2679 | +0.08 (+6.70%) | 15,295 |
6 Nov 2020 | USD | 1.1969 | 1.214 | 1.1857 | 1.1883 | 1.1883 | -0.033 (-2.73%) | 8,424 |
5 Nov 2020 | USD | 1.2084 | 1.2293 | 1.2076 | 1.2216 | 1.2216 | -0.006 (-0.50%) | 7,576 |
4 Nov 2020 | USD | 1.2015 | 1.2297 | 1.1734 | 1.2278 | 1.2278 | +0.04 (+3.40%) | 4,822 |
3 Nov 2020 | USD | 1.1691 | 1.1979 | 1.1646 | 1.1874 | 1.1874 | +0.017 (+1.44%) | 5,330 |
2 Nov 2020 | USD | 1.0954 | 1.177 | 1.0921 | 1.1705 | 1.1705 | +0.027 (+2.36%) | 7,461 |
30 Oct 2020 | USD | 1.1417 | 1.1499 | 1.1266 | 1.1435 | 1.1435 | +0.002 (+0.17%) | 6,857 |
29 Oct 2020 | USD | 1.177 | 1.1805 | 1.1156 | 1.1416 | 1.1416 | -0.032 (-2.73%) | 8,304 |
28 Oct 2020 | USD | 1.202 | 1.202 | 1.1663 | 1.1737 | 1.1737 | -0.045 (-3.70%) | 5,749 |
27 Oct 2020 | USD | 1.2067 | 1.2234 | 1.2013 | 1.2188 | 1.2188 | +0.022 (+1.84%) | 5,644 |
26 Oct 2020 | USD | 1.2106 | 1.2106 | 1.192 | 1.1968 | 1.1968 | -0.031 (-2.50%) | 3,272 |