Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 0.8848 | 0.8979 | 0.8246 | 0.8596 | 0.8596 | -0.026 (-2.90%) | 2,349,306 |
20 Dec 2020 | USD | 0.9355 | 0.9395 | 0.8513 | 0.8853 | 0.8853 | -0.052 (-5.52%) | 1,201,333 |
19 Dec 2020 | USD | 0.9194 | 1.0011 | 0.8769 | 0.937 | 0.937 | +0.017 (+1.89%) | 884,077 |
18 Dec 2020 | USD | 0.8964 | 0.9441 | 0.8342 | 0.9196 | 0.9196 | +0.036 (+4.05%) | 1,669,136 |
17 Dec 2020 | USD | 0.9928 | 0.9937 | 0.8404 | 0.8838 | 0.8838 | -0.108 (-10.93%) | 2,734,104 |
16 Dec 2020 | USD | 1.042 | 1.0476 | 0.95 | 0.9922 | 0.9922 | -0.05 (-4.79%) | 5,652,964 |
15 Dec 2020 | USD | 1.0467 | 1.0918 | 0.9677 | 1.0421 | 1.0421 | -0.005 (-0.44%) | 6,487,585 |
14 Dec 2020 | USD | 0.8906 | 1.0871 | 0.8733 | 1.0467 | 1.0467 | +0.156 (+17.55%) | 6,631,478 |
13 Dec 2020 | USD | 0.8366 | 0.9354 | 0.8276 | 0.8904 | 0.8904 | +0.053 (+6.38%) | 4,475,714 |
12 Dec 2020 | USD | 0.8049 | 0.8493 | 0.8013 | 0.837 | 0.837 | +0.032 (+3.99%) | 4,719,984 |
11 Dec 2020 | USD | 0.9492 | 0.9503 | 0.7999 | 0.8049 | 0.8049 | -0.145 (-15.23%) | 5,417,725 |
10 Dec 2020 | USD | 0.974 | 1.0652 | 0.9122 | 0.9495 | 0.9495 | -0.021 (-2.12%) | 6,237,179 |
9 Dec 2020 | USD | 0.8466 | 1.0486 | 0.8094 | 0.9701 | 0.9701 | +0.123 (+14.55%) | 3,351,229 |
8 Dec 2020 | USD | 0.8531 | 1.1607 | 0.8026 | 0.8469 | 0.8469 | -0.006 (-0.73%) | 9,071,589 |
7 Dec 2020 | USD | 0.6394 | 0.9664 | 0.6217 | 0.8531 | 0.8531 | +0.214 (+33.42%) | 5,260,033 |
6 Dec 2020 | USD | 0.6574 | 0.6842 | 0.5958 | 0.6394 | 0.6394 | -0.018 (-2.72%) | 2,647,521 |
5 Dec 2020 | USD | 0.6517 | 0.699 | 0.6093 | 0.6573 | 0.6573 | +0.006 (+0.86%) | 759,760 |
4 Dec 2020 | USD | 0.7277 | 0.7318 | 0.5916 | 0.6517 | 0.6517 | -0.076 (-10.44%) | 2,736,699 |
3 Dec 2020 | USD | 0.7288 | 0.7372 | 0.6534 | 0.7277 | 0.7277 | -0.001 (-0.15%) | 3,370,306 |
2 Dec 2020 | USD | 0.6284 | 0.7367 | 0.6119 | 0.7288 | 0.7288 | +0.1 (+15.98%) | 1,693,783 |
1 Dec 2020 | USD | 0.6156 | 0.6621 | 0.6005 | 0.6284 | 0.6284 | +0.013 (+2.08%) | 1,837,387 |
30 Nov 2020 | USD | 0.6833 | 0.7063 | 0.5936 | 0.6156 | 0.6156 | -0.068 (-9.91%) | 2,058,082 |
29 Nov 2020 | USD | 0.7218 | 0.748 | 0.6707 | 0.6833 | 0.6833 | -0.038 (-5.33%) | 946,906 |
28 Nov 2020 | USD | 0.6128 | 0.7473 | 0.6049 | 0.7218 | 0.7218 | +0.109 (+17.79%) | 2,442,967 |
27 Nov 2020 | USD | 0.5486 | 0.6844 | 0.5382 | 0.6128 | 0.6128 | +0.064 (+11.70%) | 3,697,204 |
26 Nov 2020 | USD | 0.6336 | 0.6373 | 0.5076 | 0.5486 | 0.5486 | -0.085 (-13.43%) | 3,257,467 |
25 Nov 2020 | USD | 0.7132 | 0.7357 | 0.6099 | 0.6337 | 0.6337 | -0.08 (-11.15%) | 2,531,464 |
24 Nov 2020 | USD | 0.8082 | 0.8452 | 0.6911 | 0.7132 | 0.7132 | -0.095 (-11.74%) | 3,619,742 |
23 Nov 2020 | USD | 0.7498 | 0.9105 | 0.7498 | 0.8081 | 0.8081 | +0.058 (+7.78%) | 3,310,022 |
22 Nov 2020 | USD | 0.7733 | 0.8064 | 0.6606 | 0.7498 | 0.7498 | -0.024 (-3.04%) | 274,601 |