Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | USD | 1.78 | 1.78 | 1.6 | 1.68 | 1.68 | -0.02 (-1.18%) | 4,000 |
30 Nov 2020 | USD | 1.6 | 1.73 | 1.6 | 1.7 | 1.7 | +0.1 (+6.25%) | 1,800 |
27 Nov 2020 | USD | 1.72 | 2 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 6,400 |
25 Nov 2020 | USD | 1.748 | 1.748 | 1.54 | 1.65 | 1.65 | -0.19 (-10.33%) | 8,800 |
24 Nov 2020 | USD | 1.65 | 1.84 | 1.54 | 1.84 | 1.84 | +0.19 (+11.52%) | 4,800 |
23 Nov 2020 | USD | 1.65 | 1.65 | 1.6 | 1.65 | 1.65 | -0.1 (-5.71%) | 10,900 |
20 Nov 2020 | USD | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.1 (-5.41%) | 700 |
19 Nov 2020 | USD | 1.75 | 1.95 | 1.52 | 1.85 | 1.85 | +0.1 (+5.71%) | 1,800 |
18 Nov 2020 | USD | 1.7 | 1.75 | 1.53 | 1.75 | 1.75 | +0.22 (+14.38%) | 6,400 |
17 Nov 2020 | USD | 1.62 | 1.75 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 2,900 |
16 Nov 2020 | USD | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.08 (+5.26%) | 500 |
13 Nov 2020 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 3,100 |
12 Nov 2020 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,900 |
11 Nov 2020 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
10 Nov 2020 | USD | 1.6 | 1.6 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 5,100 |
9 Nov 2020 | USD | 1.6 | 1.6 | 1.52 | 1.6 | 1.6 | +0.09 (+5.96%) | 3,800 |
6 Nov 2020 | USD | 1.6 | 1.6 | 1.51 | 1.51 | 1.51 | -0.13 (-7.93%) | 5,300 |
5 Nov 2020 | USD | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | +0.13 (+8.61%) | 1,400 |
4 Nov 2020 | USD | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 16,800 |
3 Nov 2020 | USD | 1.7 | 1.7 | 1.56 | 1.56 | 1.56 | -0.19 (-10.86%) | 12,700 |
2 Nov 2020 | USD | 1.6 | 1.75 | 1.54 | 1.75 | 1.75 | +0.22 (+14.38%) | 23,800 |
30 Oct 2020 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 1,200 |
29 Oct 2020 | USD | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -0.09 (-5.56%) | 2,300 |
28 Oct 2020 | USD | 1.55 | 1.62 | 1.38 | 1.62 | 1.62 | -0.06 (-3.57%) | 3,700 |
27 Oct 2020 | USD | 1.7 | 1.7 | 1.6 | 1.68 | 1.68 | +0.15 (+9.80%) | 5,300 |
26 Oct 2020 | USD | 1.6 | 1.87 | 1.38 | 1.53 | 1.53 | -0.08 (-4.97%) | 5,500 |
23 Oct 2020 | USD | 1.61 | 1.87 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 8,800 |
22 Oct 2020 | USD | 1.6 | 1.66 | 1.38 | 1.61 | 1.61 | -0.07 (-4.17%) | 9,900 |
21 Oct 2020 | USD | 1.7 | 1.7 | 1.56 | 1.68 | 1.68 | +0.06 (+3.70%) | 12,900 |
20 Oct 2020 | USD | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 8,000 |