Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.4 | 1.5 | 1.35 | 1.47 | 1.47 | +0.04 (+2.80%) | 37,500 |
8 Dec 2020 | USD | 1.5 | 1.5 | 1.37 | 1.43 | 1.43 | -0.07 (-4.67%) | 39,300 |
7 Dec 2020 | USD | 1.39 | 1.5 | 1.36 | 1.5 | 1.5 | +0.11 (+7.91%) | 51,100 |
4 Dec 2020 | USD | 1.46 | 1.49 | 1.35 | 1.39 | 1.39 | -0.07 (-4.79%) | 22,300 |
3 Dec 2020 | USD | 1.46 | 1.53 | 1.35 | 1.46 | 1.46 | +0.06 (+4.29%) | 33,600 |
2 Dec 2020 | USD | 1.42 | 1.42 | 1.32 | 1.4 | 1.4 | -0.02 (-1.41%) | 47,100 |
1 Dec 2020 | USD | 1.49 | 1.54 | 1.36 | 1.42 | 1.42 | -0.04 (-2.74%) | 51,900 |
30 Nov 2020 | USD | 1.5 | 1.5 | 1.41 | 1.46 | 1.46 | +0.02 (+1.39%) | 45,300 |
27 Nov 2020 | USD | 1.37 | 1.49 | 1.28 | 1.44 | 1.44 | +0.16 (+12.50%) | 77,300 |
25 Nov 2020 | USD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 73,700 |
24 Nov 2020 | USD | 1.21 | 1.26 | 1.14 | 1.25 | 1.25 | +0.04 (+3.31%) | 64,100 |
23 Nov 2020 | USD | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | -0.02 (-1.63%) | 33,500 |
20 Nov 2020 | USD | 1.22 | 1.31 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 43,200 |
19 Nov 2020 | USD | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 10,900 |
18 Nov 2020 | USD | 1.37 | 1.37 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 15,400 |
17 Nov 2020 | USD | 1.38 | 1.39 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 31,600 |
16 Nov 2020 | USD | 1.28 | 1.36 | 1.12 | 1.23 | 1.23 | -0.05 (-3.91%) | 53,800 |
13 Nov 2020 | USD | 1.31 | 1.4 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 23,900 |
12 Nov 2020 | USD | 1.28 | 1.44 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 98,200 |
11 Nov 2020 | USD | 1.17 | 1.28 | 1.1 | 1.27 | 1.27 | +0.19 (+17.59%) | 57,900 |
10 Nov 2020 | USD | 1.02 | 1.25 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 29,400 |
9 Nov 2020 | USD | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 48,600 |
6 Nov 2020 | USD | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 21,900 |
5 Nov 2020 | USD | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 50,300 |
4 Nov 2020 | USD | 1.11 | 1.11 | 1.01 | 1.08 | 1.08 | -0.04 (-3.57%) | 67,800 |
3 Nov 2020 | USD | 1.17 | 1.21 | 1.09 | 1.12 | 1.12 | -0.06 (-5.08%) | 45,200 |
2 Nov 2020 | USD | 1.27 | 1.28 | 1.16 | 1.18 | 1.18 | -0.07 (-5.60%) | 38,600 |
30 Oct 2020 | USD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 12,800 |
29 Oct 2020 | USD | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 31,200 |
28 Oct 2020 | USD | 1.31 | 1.31 | 1.21 | 1.25 | 1.25 | -0.06 (-4.58%) | 86,500 |