Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 559,800 |
7 Dec 2020 | USD | 1.1 | 1.18 | 1.05 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,828,700 |
4 Dec 2020 | USD | 1.22 | 1.36 | 1 | 1.13 | 1.13 | +0.25 (+28.41%) | 29,279,800 |
3 Dec 2020 | USD | 0.82 | 0.9 | 0.81 | 0.88 | 0.88 | +0.03 (+3.53%) | 168,100 |
2 Dec 2020 | USD | 0.91 | 0.92 | 0.82 | 0.85 | 0.85 | -0.06 (-6.59%) | 400,800 |
1 Dec 2020 | USD | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | +0.04 (+4.60%) | 204,100 |
30 Nov 2020 | USD | 0.92 | 0.95 | 0.83 | 0.87 | 0.87 | -0.05 (-5.43%) | 451,800 |
27 Nov 2020 | USD | 1 | 1 | 0.88 | 0.92 | 0.92 | -0.06 (-6.12%) | 428,400 |
25 Nov 2020 | USD | 0.98 | 1.09 | 0.93 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,529,200 |
24 Nov 2020 | USD | 0.84 | 1.04 | 0.82 | 0.97 | 0.97 | +0.16 (+19.75%) | 2,561,800 |
23 Nov 2020 | USD | 0.81 | 0.85 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 497,900 |
20 Nov 2020 | USD | 0.78 | 0.8 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 208,800 |
19 Nov 2020 | USD | 0.78 | 0.8 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 214,100 |
18 Nov 2020 | USD | 0.76 | 0.83 | 0.74 | 0.78 | 0.78 | +0.01 (+1.30%) | 673,800 |
17 Nov 2020 | USD | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 421,600 |
16 Nov 2020 | USD | 0.77 | 0.77 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 275,000 |
13 Nov 2020 | USD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 365,500 |
12 Nov 2020 | USD | 0.74 | 0.82 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 797,500 |
11 Nov 2020 | USD | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 498,700 |
10 Nov 2020 | USD | 0.66 | 0.76 | 0.66 | 0.74 | 0.74 | +0.08 (+12.12%) | 751,300 |
9 Nov 2020 | USD | 0.65 | 0.7 | 0.64 | 0.66 | 0.66 | +0.03 (+4.76%) | 337,900 |
6 Nov 2020 | USD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 167,000 |
5 Nov 2020 | USD | 0.64 | 0.68 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 367,700 |
4 Nov 2020 | USD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 129,200 |
3 Nov 2020 | USD | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 249,900 |
2 Nov 2020 | USD | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 373,100 |
30 Oct 2020 | USD | 0.7 | 0.73 | 0.65 | 0.66 | 0.66 | -0.07 (-9.59%) | 602,000 |
29 Oct 2020 | USD | 0.68 | 0.89 | 0.67 | 0.73 | 0.73 | +0.06 (+8.96%) | 5,765,000 |
28 Oct 2020 | USD | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 182,400 |
27 Oct 2020 | USD | 0.7 | 0.7 | 0.65 | 0.69 | 0.69 | -0.01 (-1.43%) | 429,500 |