Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 0.178 | 0.189 | 0.178 | 0.184 | 0.184 | -0.001 (-0.54%) | 291,600 |
4 Dec 2020 | USD | 0.17 | 0.19 | 0.17 | 0.185 | 0.185 | +0.001 (+0.54%) | 325,000 |
3 Dec 2020 | USD | 0.19 | 0.192 | 0.174 | 0.184 | 0.184 | 0.0 (0.0%) | 792,700 |
2 Dec 2020 | USD | 0.18 | 0.184 | 0.174 | 0.184 | 0.184 | +0.009 (+5.14%) | 414,300 |
1 Dec 2020 | USD | 0.18 | 0.183 | 0.174 | 0.175 | 0.175 | -0.007 (-3.85%) | 321,800 |
30 Nov 2020 | USD | 0.174 | 0.195 | 0.172 | 0.182 | 0.182 | +0.008 (+4.60%) | 580,800 |
27 Nov 2020 | USD | 0.167 | 0.175 | 0.167 | 0.174 | 0.174 | +0.003 (+1.75%) | 184,600 |
25 Nov 2020 | USD | 0.179 | 0.179 | 0.168 | 0.171 | 0.171 | -0.003 (-1.72%) | 393,900 |
24 Nov 2020 | USD | 0.18 | 0.18 | 0.163 | 0.174 | 0.174 | +0.003 (+1.75%) | 443,100 |
23 Nov 2020 | USD | 0.166 | 0.183 | 0.166 | 0.171 | 0.171 | -0.003 (-1.72%) | 344,400 |
20 Nov 2020 | USD | 0.176 | 0.18 | 0.166 | 0.174 | 0.174 | -0.004 (-2.25%) | 124,500 |
19 Nov 2020 | USD | 0.186 | 0.186 | 0.17 | 0.178 | 0.178 | 0.0 (0.0%) | 307,300 |
18 Nov 2020 | USD | 0.174 | 0.182 | 0.17 | 0.178 | 0.178 | +0.001 (+0.56%) | 192,500 |
17 Nov 2020 | USD | 0.176 | 0.181 | 0.162 | 0.177 | 0.177 | +0.005 (+2.91%) | 127,800 |
16 Nov 2020 | USD | 0.175 | 0.183 | 0.169 | 0.172 | 0.172 | -0.005 (-2.82%) | 770,400 |
13 Nov 2020 | USD | 0.176 | 0.19 | 0.175 | 0.177 | 0.177 | -0.01 (-5.35%) | 270,300 |
12 Nov 2020 | USD | 0.187 | 0.189 | 0.169 | 0.187 | 0.187 | +0.002 (+1.08%) | 248,600 |
11 Nov 2020 | USD | 0.166 | 0.188 | 0.166 | 0.185 | 0.185 | +0.003 (+1.65%) | 142,300 |
10 Nov 2020 | USD | 0.178 | 0.191 | 0.178 | 0.182 | 0.182 | -0.008 (-4.21%) | 437,900 |
9 Nov 2020 | USD | 0.198 | 0.206 | 0.183 | 0.19 | 0.19 | 0.0 (0.0%) | 449,000 |
6 Nov 2020 | USD | 0.172 | 0.2 | 0.172 | 0.19 | 0.19 | +0.008 (+4.40%) | 828,300 |
5 Nov 2020 | USD | 0.162 | 0.19 | 0.162 | 0.182 | 0.182 | +0.009 (+5.20%) | 287,600 |
4 Nov 2020 | USD | 0.172 | 0.18 | 0.17 | 0.173 | 0.173 | -0.002 (-1.14%) | 345,700 |
3 Nov 2020 | USD | 0.171 | 0.194 | 0.17 | 0.175 | 0.175 | -0.002 (-1.13%) | 468,900 |
2 Nov 2020 | USD | 0.208 | 0.208 | 0.175 | 0.177 | 0.177 | -0.013 (-6.84%) | 2,046,700 |
30 Oct 2020 | USD | 0.19 | 0.203 | 0.18 | 0.19 | 0.19 | -0.015 (-7.32%) | 342,300 |
29 Oct 2020 | USD | 0.193 | 0.214 | 0.183 | 0.205 | 0.205 | 0.0 (0.0%) | 105,400 |
28 Oct 2020 | USD | 0.196 | 0.213 | 0.19 | 0.205 | 0.205 | -0.01 (-4.65%) | 138,000 |
27 Oct 2020 | USD | 0.187 | 0.215 | 0.187 | 0.215 | 0.215 | +0.012 (+5.91%) | 241,700 |
26 Oct 2020 | USD | 0.2 | 0.22 | 0.2 | 0.203 | 0.203 | -0.017 (-7.73%) | 331,700 |