Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.12 | 1.1277 | 1.06 | 1.061 | 1.061 | -0.047 (-4.21%) | 416,997 |
8 Dec 2020 | USD | 1.1 | 1.12 | 1.06 | 1.1076 | 1.1076 | +0.038 (+3.51%) | 344,794 |
7 Dec 2020 | USD | 1.02 | 1.1 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 533,832 |
4 Dec 2020 | USD | 1.06 | 1.06 | 1.0243 | 1.05 | 1.05 | 0.0 (0.0%) | 231,634 |
3 Dec 2020 | USD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 308,976 |
2 Dec 2020 | USD | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 526,814 |
1 Dec 2020 | USD | 1.05 | 1.07 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 373,922 |
30 Nov 2020 | USD | 1.03 | 1.06 | 0.9989 | 1.03 | 1.03 | +0.01 (+0.98%) | 403,253 |
27 Nov 2020 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 288,965 |
25 Nov 2020 | USD | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | +0.06 (+6.12%) | 564,337 |
24 Nov 2020 | USD | 1 | 1 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 639,459 |
23 Nov 2020 | USD | 1.04 | 1.04 | 0.9888 | 1.01 | 1.01 | +0.012 (+1.20%) | 675,033 |
20 Nov 2020 | USD | 1 | 1.01 | 0.98 | 0.998 | 0.998 | +0.01 (+0.97%) | 420,031 |
19 Nov 2020 | USD | 0.9849 | 1.02 | 0.96 | 0.9884 | 0.9884 | -0.007 (-0.66%) | 447,562 |
18 Nov 2020 | USD | 1.02 | 1.02 | 0.955 | 0.995 | 0.995 | -0.025 (-2.45%) | 1,241,673 |
17 Nov 2020 | USD | 1.26 | 1.3 | 1 | 1.02 | 1.02 | -0.13 (-11.30%) | 3,920,097 |
16 Nov 2020 | USD | 1.1 | 1.17 | 1.09 | 1.15 | 1.15 | +0.06 (+5.50%) | 767,507 |
13 Nov 2020 | USD | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 244,053 |
12 Nov 2020 | USD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 181,759 |
11 Nov 2020 | USD | 1.02 | 1.035 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 150,923 |
10 Nov 2020 | USD | 1.07 | 1.085 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 327,043 |
9 Nov 2020 | USD | 1 | 1.11 | 0.9959 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,159,336 |
6 Nov 2020 | USD | 1.08 | 1.08 | 1 | 1.06 | 1.06 | -0.01 (-0.93%) | 198,587 |
5 Nov 2020 | USD | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | +0.06 (+5.94%) | 349,261 |
4 Nov 2020 | USD | 1.01 | 1.02 | 0.962 | 1.01 | 1.01 | 0.0 (0.0%) | 165,766 |
3 Nov 2020 | USD | 0.9795 | 1.03 | 0.9751 | 1.01 | 1.01 | +0.04 (+4.12%) | 196,162 |
2 Nov 2020 | USD | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | +0.013 (+1.36%) | 90,273 |
30 Oct 2020 | USD | 0.9894 | 1 | 0.95 | 0.957 | 0.957 | -0.023 (-2.31%) | 136,983 |
29 Oct 2020 | USD | 0.95 | 1.01 | 0.943 | 0.9796 | 0.9796 | +0.003 (+0.27%) | 209,587 |
28 Oct 2020 | USD | 0.99 | 1.01 | 0.9251 | 0.977 | 0.977 | -0.043 (-4.22%) | 483,961 |