Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 0.845 | 0.85 | 0.78 | 0.811 | 12.165 | -0.029 (-3.45%) | 2,825,200 |
8 Dec 2020 | USD | 0.807 | 0.86 | 0.771 | 0.84 | 12.6 | +0.018 (+2.19%) | 3,660,000 |
7 Dec 2020 | USD | 0.803 | 0.849 | 0.77 | 0.822 | 12.33 | -0.021 (-2.49%) | 6,165,800 |
4 Dec 2020 | USD | 0.8 | 0.877 | 0.78 | 0.843 | 12.645 | +0.002 (+0.24%) | 8,212,300 |
3 Dec 2020 | USD | 0.87 | 1.14 | 0.821 | 0.841 | 12.615 | +0.191 (+29.38%) | 99,723,700 |
2 Dec 2020 | USD | 0.679 | 0.679 | 0.601 | 0.65 | 9.75 | -0.01 (-1.52%) | 7,569,300 |
1 Dec 2020 | USD | 0.693 | 0.71 | 0.65 | 0.66 | 9.9 | -0.072 (-9.84%) | 3,622,800 |
30 Nov 2020 | USD | 0.758 | 0.77 | 0.67 | 0.732 | 10.98 | -0.031 (-4.06%) | 5,102,000 |
27 Nov 2020 | USD | 0.797 | 0.8 | 0.74 | 0.763 | 11.445 | -0.034 (-4.27%) | 1,982,600 |
25 Nov 2020 | USD | 0.82 | 0.83 | 0.73 | 0.797 | 11.955 | -0.023 (-2.80%) | 7,320,600 |
24 Nov 2020 | USD | 0.65 | 0.85 | 0.65 | 0.82 | 12.3 | +0.245 (+42.61%) | 28,112,800 |
23 Nov 2020 | USD | 0.55 | 0.585 | 0.54 | 0.575 | 8.625 | +0.039 (+7.28%) | 8,896,800 |
20 Nov 2020 | USD | 0.523 | 0.55 | 0.523 | 0.536 | 8.04 | +0.016 (+3.08%) | 1,968,000 |
19 Nov 2020 | USD | 0.51 | 0.54 | 0.509 | 0.52 | 7.8 | +0.016 (+3.17%) | 2,650,200 |
18 Nov 2020 | USD | 0.52 | 0.529 | 0.5 | 0.504 | 7.56 | -0.016 (-3.08%) | 1,587,300 |
17 Nov 2020 | USD | 0.503 | 0.54 | 0.5 | 0.52 | 7.8 | +0.01 (+1.96%) | 1,669,800 |
16 Nov 2020 | USD | 0.518 | 0.52 | 0.501 | 0.51 | 7.65 | -0.01 (-1.92%) | 1,627,800 |
13 Nov 2020 | USD | 0.537 | 0.545 | 0.516 | 0.52 | 7.8 | -0.017 (-3.17%) | 1,691,600 |
12 Nov 2020 | USD | 0.52 | 0.56 | 0.512 | 0.537 | 8.055 | +0.008 (+1.51%) | 3,294,100 |
11 Nov 2020 | USD | 0.515 | 0.541 | 0.511 | 0.529 | 7.935 | +0.009 (+1.73%) | 2,042,000 |
10 Nov 2020 | USD | 0.51 | 0.53 | 0.495 | 0.52 | 7.8 | +0.004 (+0.78%) | 1,612,000 |
9 Nov 2020 | USD | 0.482 | 0.525 | 0.48 | 0.516 | 7.74 | +0.017 (+3.41%) | 2,370,800 |
6 Nov 2020 | USD | 0.484 | 0.501 | 0.471 | 0.499 | 7.485 | -0.001 (-0.20%) | 1,350,600 |
5 Nov 2020 | USD | 0.485 | 0.51 | 0.471 | 0.5 | 7.5 | +0.01 (+2.04%) | 1,531,200 |
4 Nov 2020 | USD | 0.477 | 0.519 | 0.47 | 0.49 | 7.35 | +0.001 (+0.20%) | 1,171,800 |
3 Nov 2020 | USD | 0.465 | 0.515 | 0.454 | 0.489 | 7.335 | +0.029 (+6.30%) | 2,631,300 |
2 Nov 2020 | USD | 0.47 | 0.475 | 0.451 | 0.46 | 6.9 | -0.014 (-2.95%) | 1,914,200 |
30 Oct 2020 | USD | 0.484 | 0.485 | 0.46 | 0.474 | 7.11 | -0.015 (-3.07%) | 1,873,400 |
29 Oct 2020 | USD | 0.47 | 0.495 | 0.452 | 0.489 | 7.335 | +0.032 (+7.00%) | 3,402,200 |
28 Oct 2020 | USD | 0.489 | 0.489 | 0.452 | 0.457 | 6.855 | -0.029 (-5.97%) | 3,556,000 |