Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.26 | 1.35 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 179,945 |
8 Dec 2020 | USD | 1.3 | 1.31 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 169,954 |
7 Dec 2020 | USD | 1.32 | 1.38 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 287,986 |
4 Dec 2020 | USD | 1.4 | 1.42 | 1.27 | 1.32 | 1.32 | -0.07 (-5.04%) | 461,112 |
3 Dec 2020 | USD | 1.49 | 1.4976 | 1.29 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,396,708 |
2 Dec 2020 | USD | 1.33 | 1.4 | 1.2 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,188,480 |
1 Dec 2020 | USD | 1.3 | 1.38 | 1.2 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,116,086 |
30 Nov 2020 | USD | 1.27 | 1.28 | 1.18 | 1.27 | 1.27 | 0.0 (0.0%) | 287,560 |
27 Nov 2020 | USD | 1.31 | 1.34 | 1.23 | 1.27 | 1.27 | -0.09 (-6.62%) | 278,134 |
25 Nov 2020 | USD | 1.5 | 1.66 | 1.24 | 1.36 | 1.36 | +0.08 (+6.25%) | 3,273,510 |
24 Nov 2020 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 1.28 | +0.1 (+8.47%) | 447,774 |
23 Nov 2020 | USD | 1.21 | 1.2183 | 1.1615 | 1.18 | 1.18 | -0.02 (-1.67%) | 130,843 |
20 Nov 2020 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.002 (-0.17%) | 86,553 |
19 Nov 2020 | USD | 1.2 | 1.32 | 1.19 | 1.202 | 1.202 | +0.002 (+0.16%) | 479,146 |
18 Nov 2020 | USD | 1.22 | 1.235 | 1.18 | 1.2001 | 1.2001 | -0.01 (-0.82%) | 115,851 |
17 Nov 2020 | USD | 1.2 | 1.29 | 1.17 | 1.21 | 1.21 | +0.037 (+3.17%) | 176,621 |
16 Nov 2020 | USD | 1.18 | 1.21 | 1.17 | 1.1728 | 1.1728 | -0.007 (-0.61%) | 102,520 |
13 Nov 2020 | USD | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.01 (-0.86%) | 84,559 |
12 Nov 2020 | USD | 1.24 | 1.26 | 1.17 | 1.1902 | 1.1902 | -0.05 (-4.02%) | 214,111 |
11 Nov 2020 | USD | 1.19 | 1.39 | 1.17 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,343,968 |
10 Nov 2020 | USD | 1.11 | 1.2 | 1.1 | 1.2 | 1.2 | -0.01 (-0.83%) | 164,253 |
9 Nov 2020 | USD | 1.21 | 1.22 | 1.15 | 1.21 | 1.21 | +0.01 (+0.83%) | 141,881 |
6 Nov 2020 | USD | 1.24 | 1.25 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 139,016 |
5 Nov 2020 | USD | 1.25 | 1.3203 | 1.2 | 1.26 | 1.26 | 0.0 (0.0%) | 515,622 |
4 Nov 2020 | USD | 1.19 | 1.49 | 1.16 | 1.26 | 1.26 | +0.065 (+5.44%) | 2,752,892 |
3 Nov 2020 | USD | 1.13 | 1.21 | 1.13 | 1.195 | 1.195 | +0.065 (+5.75%) | 125,977 |
2 Nov 2020 | USD | 1.11 | 1.18 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 71,149 |
30 Oct 2020 | USD | 1.13 | 1.1499 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 157,552 |
29 Oct 2020 | USD | 1.07 | 1.19 | 1.06 | 1.15 | 1.15 | +0.05 (+4.55%) | 198,981 |
28 Oct 2020 | USD | 1.16 | 1.17 | 1.05 | 1.1 | 1.1 | -0.12 (-9.84%) | 320,514 |