Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 1.03 | 1.04 | 0.98 | 0.985 | 9.85 | -0.045 (-4.37%) | 3,571,500 |
2 Dec 2020 | USD | 1.01 | 1.04 | 1 | 1.03 | 10.3 | +0.01 (+0.98%) | 1,694,500 |
1 Dec 2020 | USD | 0.99 | 1.08 | 0.971 | 1.02 | 10.2 | +0.041 (+4.19%) | 3,222,800 |
30 Nov 2020 | USD | 0.97 | 0.979 | 0.92 | 0.979 | 9.79 | -0.001 (-0.10%) | 3,608,800 |
27 Nov 2020 | USD | 0.95 | 0.985 | 0.941 | 0.98 | 9.8 | +0.002 (+0.20%) | 1,009,600 |
25 Nov 2020 | USD | 0.967 | 0.98 | 0.94 | 0.978 | 9.78 | +0.028 (+2.95%) | 2,466,500 |
24 Nov 2020 | USD | 0.952 | 0.963 | 0.93 | 0.95 | 9.5 | -0.006 (-0.63%) | 3,414,800 |
23 Nov 2020 | USD | 0.98 | 0.997 | 0.945 | 0.956 | 9.56 | -0.028 (-2.85%) | 4,242,800 |
20 Nov 2020 | USD | 0.969 | 0.984 | 0.96 | 0.984 | 9.84 | +0.031 (+3.25%) | 1,896,500 |
19 Nov 2020 | USD | 0.97 | 0.982 | 0.951 | 0.953 | 9.53 | -0.027 (-2.76%) | 2,953,300 |
18 Nov 2020 | USD | 0.97 | 0.999 | 0.966 | 0.98 | 9.8 | -0.008 (-0.81%) | 1,670,800 |
17 Nov 2020 | USD | 0.98 | 0.993 | 0.96 | 0.988 | 9.88 | +0.013 (+1.33%) | 1,730,000 |
16 Nov 2020 | USD | 0.99 | 1 | 0.975 | 0.975 | 9.75 | -0.019 (-1.91%) | 2,421,900 |
13 Nov 2020 | USD | 1.03 | 1.03 | 0.986 | 0.994 | 9.94 | 0.0 (0.0%) | 1,459,000 |
12 Nov 2020 | USD | 1 | 1.03 | 0.99 | 0.994 | 9.94 | +0.004 (+0.40%) | 1,905,300 |
11 Nov 2020 | USD | 1 | 1.01 | 0.98 | 0.99 | 9.9 | -0.02 (-1.98%) | 2,661,500 |
10 Nov 2020 | USD | 1.02 | 1.04 | 1.01 | 1.01 | 10.1 | 0.0 (0.0%) | 1,543,500 |
9 Nov 2020 | USD | 0.99 | 1.01 | 0.952 | 1.01 | 10.1 | -0.05 (-4.72%) | 3,608,900 |
6 Nov 2020 | USD | 1.1 | 1.11 | 1.04 | 1.06 | 10.6 | -0.02 (-1.85%) | 2,455,900 |
5 Nov 2020 | USD | 0.99 | 1.08 | 0.985 | 1.08 | 10.8 | +0.14 (+14.89%) | 6,061,100 |
4 Nov 2020 | USD | 0.98 | 1 | 0.94 | 0.94 | 9.4 | -0.04 (-4.08%) | 2,382,700 |
3 Nov 2020 | USD | 1.01 | 1.02 | 0.98 | 0.98 | 9.8 | 0.0 (0.0%) | 2,408,000 |
2 Nov 2020 | USD | 0.98 | 1.01 | 0.976 | 0.98 | 9.8 | +0.009 (+0.93%) | 2,358,200 |
30 Oct 2020 | USD | 1.01 | 1.02 | 0.93 | 0.971 | 9.71 | -0.024 (-2.41%) | 6,049,600 |
29 Oct 2020 | USD | 0.96 | 1.01 | 0.951 | 0.995 | 9.95 | +0.024 (+2.47%) | 1,729,500 |
28 Oct 2020 | USD | 1.01 | 1.02 | 0.96 | 0.971 | 9.71 | -0.079 (-7.52%) | 5,060,600 |
27 Oct 2020 | USD | 1.07 | 1.07 | 1.02 | 1.05 | 10.5 | -0.01 (-0.94%) | 2,193,500 |
26 Oct 2020 | USD | 1.06 | 1.09 | 1.03 | 1.06 | 10.6 | -0.02 (-1.85%) | 2,163,800 |
23 Oct 2020 | USD | 1.07 | 1.09 | 1.05 | 1.08 | 10.8 | 0.0 (0.0%) | 1,730,300 |
22 Oct 2020 | USD | 1.08 | 1.09 | 1.04 | 1.08 | 10.8 | -0.01 (-0.92%) | 1,613,200 |