Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 1.74 | 1.75 | 1.67 | 1.72 | 17.2 | -0.03 (-1.71%) | 98,400 |
1 Dec 2020 | USD | 1.71 | 1.79 | 1.7 | 1.75 | 17.5 | +0.05 (+2.94%) | 111,200 |
30 Nov 2020 | USD | 1.71 | 1.84 | 1.69 | 1.7 | 17 | +0.01 (+0.59%) | 424,000 |
27 Nov 2020 | USD | 1.69 | 1.72 | 1.64 | 1.69 | 16.9 | +0.04 (+2.42%) | 158,300 |
25 Nov 2020 | USD | 1.71 | 1.72 | 1.64 | 1.65 | 16.5 | -0.05 (-2.94%) | 136,700 |
24 Nov 2020 | USD | 1.64 | 1.75 | 1.62 | 1.7 | 17 | +0.08 (+4.94%) | 445,000 |
23 Nov 2020 | USD | 1.52 | 1.65 | 1.52 | 1.62 | 16.2 | +0.09 (+5.88%) | 277,000 |
20 Nov 2020 | USD | 1.46 | 1.55 | 1.41 | 1.53 | 15.3 | +0.04 (+2.68%) | 197,000 |
19 Nov 2020 | USD | 1.5 | 1.53 | 1.44 | 1.49 | 14.9 | -0.02 (-1.32%) | 202,500 |
18 Nov 2020 | USD | 1.56 | 1.58 | 1.51 | 1.51 | 15.1 | 0.0 (0.0%) | 159,900 |
17 Nov 2020 | USD | 1.44 | 1.55 | 1.4 | 1.51 | 15.1 | +0.08 (+5.59%) | 216,200 |
16 Nov 2020 | USD | 1.39 | 1.44 | 1.39 | 1.43 | 14.3 | +0.01 (+0.70%) | 153,600 |
13 Nov 2020 | USD | 1.4 | 1.5 | 1.38 | 1.42 | 14.2 | -0.03 (-2.07%) | 131,000 |
12 Nov 2020 | USD | 1.44 | 1.48 | 1.43 | 1.45 | 14.5 | 0.0 (0.0%) | 118,900 |
11 Nov 2020 | USD | 1.49 | 1.49 | 1.4 | 1.45 | 14.5 | -0.04 (-2.68%) | 117,600 |
10 Nov 2020 | USD | 1.46 | 1.49 | 1.4 | 1.49 | 14.9 | 0.0 (0.0%) | 192,200 |
9 Nov 2020 | USD | 1.48 | 1.56 | 1.43 | 1.49 | 14.9 | +0.04 (+2.76%) | 313,600 |
6 Nov 2020 | USD | 1.46 | 1.47 | 1.38 | 1.45 | 14.5 | +0.03 (+2.11%) | 161,300 |
5 Nov 2020 | USD | 1.41 | 1.44 | 1.37 | 1.42 | 14.2 | +0.02 (+1.43%) | 141,200 |
4 Nov 2020 | USD | 1.39 | 1.41 | 1.37 | 1.4 | 14 | +0.01 (+0.72%) | 63,200 |
3 Nov 2020 | USD | 1.38 | 1.4 | 1.37 | 1.39 | 13.9 | +0.03 (+2.21%) | 79,300 |
2 Nov 2020 | USD | 1.37 | 1.41 | 1.33 | 1.36 | 13.6 | 0.0 (0.0%) | 90,700 |
30 Oct 2020 | USD | 1.38 | 1.4 | 1.32 | 1.36 | 13.6 | -0.04 (-2.86%) | 195,600 |
29 Oct 2020 | USD | 1.46 | 1.46 | 1.35 | 1.4 | 14 | -0.03 (-2.10%) | 165,400 |
28 Oct 2020 | USD | 1.51 | 1.51 | 1.42 | 1.43 | 14.3 | -0.1 (-6.54%) | 209,300 |
27 Oct 2020 | USD | 1.6 | 1.6 | 1.51 | 1.53 | 15.3 | -0.06 (-3.77%) | 318,000 |
26 Oct 2020 | USD | 1.56 | 1.62 | 1.54 | 1.59 | 15.9 | -0.03 (-1.85%) | 135,700 |
23 Oct 2020 | USD | 1.59 | 1.65 | 1.59 | 1.62 | 16.2 | 0.0 (0.0%) | 46,891 |
22 Oct 2020 | USD | 1.6 | 1.67 | 1.58 | 1.62 | 16.2 | 0.0 (0.0%) | 107,100 |
21 Oct 2020 | USD | 1.6 | 1.65 | 1.58 | 1.62 | 16.2 | -0.06 (-3.57%) | 151,300 |