Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | USD | 1.21 | 1.25 | 1.1999 | 1.2 | 1.2 | -0.01 (-0.83%) | 35,740 |
30 Nov 2020 | USD | 1.2 | 1.24 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 10,630 |
27 Nov 2020 | USD | 1.22 | 1.23 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 46,858 |
25 Nov 2020 | USD | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | -0.01 (-0.80%) | 3,917 |
24 Nov 2020 | USD | 1.225 | 1.25 | 1.19 | 1.2198 | 1.2198 | +0.02 (+1.63%) | 15,976 |
23 Nov 2020 | USD | 1.16 | 1.23 | 1.1598 | 1.2002 | 1.2002 | +0.04 (+3.47%) | 31,384 |
20 Nov 2020 | USD | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | +0.06 (+5.45%) | 20,469 |
19 Nov 2020 | USD | 1 | 1.1 | 1 | 1.1 | 1.1 | +0.103 (+10.36%) | 29,372 |
18 Nov 2020 | USD | 0.95 | 0.9967 | 0.95 | 0.9967 | 0.9967 | +0.037 (+3.82%) | 5,830 |
17 Nov 2020 | USD | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 12,630 |
16 Nov 2020 | USD | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 22,433 |
13 Nov 2020 | USD | 1.03 | 1.03 | 1.0299 | 1.0299 | 1.0299 | +0.05 (+5.09%) | 5,800 |
12 Nov 2020 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
11 Nov 2020 | USD | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 42,241 |
10 Nov 2020 | USD | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 5,650 |
9 Nov 2020 | USD | 0.98 | 1.02 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 1,500 |
6 Nov 2020 | USD | 0.9865 | 1.03 | 0.9765 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,208 |
5 Nov 2020 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
4 Nov 2020 | USD | 1.01 | 1.05 | 0.91 | 1.05 | 1.05 | +0.06 (+6.06%) | 31,339 |
3 Nov 2020 | USD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 7,109 |
2 Nov 2020 | USD | 1.04 | 1.08 | 1 | 1 | 1 | 0.0 (0.0%) | 76,972 |
30 Oct 2020 | USD | 0.95 | 1 | 0.95 | 1 | 1 | -0.04 (-3.85%) | 940 |
29 Oct 2020 | USD | 0.98 | 1.04 | 0.9799 | 1.04 | 1.04 | +0.14 (+15.52%) | 18,180 |
28 Oct 2020 | USD | 0.92 | 0.9495 | 0.9 | 0.9003 | 0.9003 | -0.057 (-5.97%) | 1,879 |
27 Oct 2020 | USD | 0.95 | 1 | 0.95 | 0.9575 | 0.9575 | -0.003 (-0.26%) | 15,442 |
26 Oct 2020 | USD | 1 | 1 | 0.955 | 0.96 | 0.96 | -0.05 (-4.95%) | 17,652 |
23 Oct 2020 | USD | 0.99 | 1.01 | 0.9896 | 1.01 | 1.01 | +0.11 (+12.22%) | 2,000 |
22 Oct 2020 | USD | 0.92 | 1.01 | 0.9 | 0.9 | 0.9 | -0.07 (-7.22%) | 65,785 |
21 Oct 2020 | USD | 0.9844 | 0.9844 | 0.86 | 0.97 | 0.97 | +0.05 (+5.43%) | 29,522 |
20 Oct 2020 | USD | 1.04 | 1.04 | 0.9 | 0.92 | 0.92 | -0.12 (-11.52%) | 41,261 |