Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | USD | 1.48 | 1.48 | 1.31 | 1.3443 | 1.3443 | -0.136 (-9.17%) | 113,442 |
9 Dec 2020 | USD | 1.3692 | 1.48 | 1.2993 | 1.48 | 1.48 | +0.04 (+2.78%) | 105,850 |
8 Dec 2020 | USD | 1.37 | 1.44 | 1.3396 | 1.44 | 1.44 | +0.09 (+6.67%) | 180,895 |
7 Dec 2020 | USD | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 42,368 |
4 Dec 2020 | USD | 1.38 | 1.38 | 1.3 | 1.36 | 1.36 | +0.032 (+2.41%) | 23,631 |
3 Dec 2020 | USD | 1.38 | 1.38 | 1.323 | 1.328 | 1.328 | +0.005 (+0.35%) | 16,804 |
2 Dec 2020 | USD | 1.3169 | 1.3553 | 1.273 | 1.3234 | 1.3234 | +0.014 (+1.09%) | 47,397 |
1 Dec 2020 | USD | 1.4 | 1.4 | 1.2919 | 1.3091 | 1.3091 | -0.047 (-3.47%) | 168,707 |
30 Nov 2020 | USD | 1.3 | 1.4 | 1.3 | 1.3561 | 1.3561 | +0.056 (+4.32%) | 142,488 |
27 Nov 2020 | USD | 1.39 | 1.39 | 1.24 | 1.2999 | 1.2999 | +0.06 (+4.83%) | 45,805 |
25 Nov 2020 | USD | 1.3 | 1.3 | 1.2 | 1.24 | 1.24 | -0.002 (-0.15%) | 44,798 |
24 Nov 2020 | USD | 1.24 | 1.48 | 1.2 | 1.2419 | 1.2419 | -0.018 (-1.44%) | 59,245 |
23 Nov 2020 | USD | 1.34 | 1.35 | 1.24 | 1.26 | 1.26 | -0.025 (-1.97%) | 64,197 |
20 Nov 2020 | USD | 1.1989 | 1.2925 | 1.1989 | 1.2853 | 1.2853 | +0.105 (+8.92%) | 54,531 |
19 Nov 2020 | USD | 1.217 | 1.25 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 57,191 |
18 Nov 2020 | USD | 1.286 | 1.45 | 1.21 | 1.21 | 1.21 | -0.132 (-9.80%) | 56,914 |
17 Nov 2020 | USD | 1.3929 | 1.3931 | 1.2934 | 1.3415 | 1.3415 | -0.051 (-3.69%) | 58,982 |
16 Nov 2020 | USD | 1.4 | 1.4251 | 1.35 | 1.3929 | 1.3929 | +0.043 (+3.18%) | 72,763 |
13 Nov 2020 | USD | 1.3351 | 1.45 | 1.1755 | 1.35 | 1.35 | -0.09 (-6.25%) | 25,740 |
12 Nov 2020 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.001 (-0.08%) | 0 |
11 Nov 2020 | USD | 1.5 | 1.5043 | 1.44 | 1.4411 | 1.4411 | -0.029 (-1.99%) | 17,974 |
10 Nov 2020 | USD | 1.5 | 1.5011 | 1.4627 | 1.4704 | 1.4704 | +0.016 (+1.10%) | 36,850 |
9 Nov 2020 | USD | 1.4544 | 1.4544 | 1.4544 | 1.4544 | 1.4544 | 0.0 (0.0%) | 1,000 |