Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | USD | 1.19 | 1.19 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 32,241 |
23 Dec 2020 | USD | 1.16 | 1.1639 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 216,016 |
22 Dec 2020 | USD | 1.0397 | 1.15 | 0.956 | 1.14 | 1.14 | +0.13 (+12.87%) | 914,297 |
21 Dec 2020 | USD | 1.1 | 1.1 | 0.9692 | 1.01 | 1.01 | -0.04 (-3.81%) | 272,065 |
18 Dec 2020 | USD | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -0.1 (-8.70%) | 446,252 |
17 Dec 2020 | USD | 1.2715 | 1.28 | 1.12 | 1.15 | 1.15 | -0.07 (-5.74%) | 1,330,490 |
16 Dec 2020 | USD | 1.5007 | 1.5007 | 1.16 | 1.22 | 1.22 | -0.38 (-23.75%) | 591,931 |
15 Dec 2020 | USD | 1.55 | 1.6914 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 27,335 |
14 Dec 2020 | USD | 1.5892 | 1.63 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 24,194 |
11 Dec 2020 | USD | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 124,180 |
10 Dec 2020 | USD | 1.55 | 1.62 | 1.4388 | 1.6 | 1.6 | +0.005 (+0.31%) | 239,135 |
9 Dec 2020 | USD | 1.75 | 1.75 | 1.595 | 1.595 | 1.595 | -0.055 (-3.33%) | 110,912 |
8 Dec 2020 | USD | 1.6079 | 1.66 | 1.6079 | 1.65 | 1.65 | -0.042 (-2.46%) | 22,465 |
7 Dec 2020 | USD | 1.76 | 1.78 | 1.68 | 1.6917 | 1.6917 | -0.058 (-3.33%) | 23,300 |
4 Dec 2020 | USD | 1.4701 | 1.75 | 1.27 | 1.75 | 1.75 | +0.254 (+17.00%) | 346,373 |
3 Dec 2020 | USD | 1.7 | 1.7737 | 1.4957 | 1.4957 | 1.4957 | -0.124 (-7.67%) | 108,419 |
2 Dec 2020 | USD | 1.4598 | 1.62 | 1.45 | 1.62 | 1.62 | +0.186 (+12.98%) | 63,335 |
1 Dec 2020 | USD | 1.45 | 1.5 | 1.3785 | 1.4339 | 1.4339 | -0.061 (-4.06%) | 64,945 |
30 Nov 2020 | USD | 1.47 | 1.75 | 1.325 | 1.4946 | 1.4946 | +0.038 (+2.62%) | 274,653 |
27 Nov 2020 | USD | 1.29 | 1.4565 | 1.29 | 1.4565 | 1.4565 | +0.117 (+8.69%) | 45,099 |
25 Nov 2020 | USD | 1.226 | 1.36 | 1.2103 | 1.34 | 1.34 | +0.12 (+9.84%) | 358,866 |
24 Nov 2020 | USD | 1.3 | 1.3 | 1.22 | 1.22 | 1.22 | -0.1 (-7.58%) | 202,341 |
23 Nov 2020 | USD | 1.352 | 1.36 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 46,784 |
20 Nov 2020 | USD | 1.33 | 1.38 | 1.3124 | 1.35 | 1.35 | +0.05 (+3.85%) | 62,510 |
19 Nov 2020 | USD | 1.27 | 1.3374 | 1.27 | 1.3 | 1.3 | +0.009 (+0.71%) | 60,765 |
18 Nov 2020 | USD | 1.23 | 1.348 | 1.23 | 1.2908 | 1.2908 | +0.081 (+6.68%) | 155,437 |
17 Nov 2020 | USD | 1.2119 | 1.2397 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 2,470 |
16 Nov 2020 | USD | 1.1933 | 1.32 | 1.1577 | 1.27 | 1.27 | +0.05 (+4.10%) | 122,846 |
13 Nov 2020 | USD | 1.2184 | 1.2263 | 1.16 | 1.22 | 1.22 | 0.0 (0.0%) | 9,275 |
12 Nov 2020 | USD | 1.1764 | 1.2908 | 1.1582 | 1.22 | 1.22 | +0.15 (+14.02%) | 15,946 |