Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | USD | 0.98 | 1.01 | 0.98 | 1 | 15 | 0.0 (0.0%) | 842,400 |
22 Dec 2020 | USD | 1.01 | 1.02 | 0.96 | 1 | 15 | -0.04 (-3.85%) | 3,019,700 |
21 Dec 2020 | USD | 1 | 1.06 | 0.99 | 1.04 | 15.6 | -0.01 (-0.95%) | 2,239,500 |
18 Dec 2020 | USD | 1.02 | 1.05 | 0.98 | 1.05 | 15.75 | +0.03 (+2.94%) | 2,083,531 |
17 Dec 2020 | USD | 0.96 | 1.02 | 0.96 | 1.02 | 15.3 | 0.0 (0.0%) | 1,309,200 |
16 Dec 2020 | USD | 1 | 1.02 | 0.97 | 1.02 | 15.3 | 0.0 (0.0%) | 1,444,100 |
15 Dec 2020 | USD | 1.06 | 1.07 | 0.99 | 1.02 | 15.3 | -0.04 (-3.77%) | 2,581,800 |
14 Dec 2020 | USD | 1.15 | 1.15 | 1.02 | 1.06 | 15.9 | -0.06 (-5.36%) | 3,475,300 |
11 Dec 2020 | USD | 1.2 | 1.38 | 1.08 | 1.12 | 16.8 | +0.13 (+13.13%) | 27,417,900 |
10 Dec 2020 | USD | 1 | 1.01 | 0.9 | 0.99 | 14.85 | -0.02 (-1.98%) | 3,152,800 |
9 Dec 2020 | USD | 1.06 | 1.08 | 1 | 1.01 | 15.15 | -0.08 (-7.34%) | 3,135,200 |
8 Dec 2020 | USD | 1.09 | 1.1 | 1.02 | 1.09 | 16.35 | -0.03 (-2.68%) | 2,285,500 |
7 Dec 2020 | USD | 1.13 | 1.14 | 1.1 | 1.12 | 16.8 | -0.01 (-0.88%) | 1,380,100 |
4 Dec 2020 | USD | 1.15 | 1.15 | 1.1 | 1.13 | 16.95 | -0.02 (-1.74%) | 1,786,900 |
3 Dec 2020 | USD | 1.12 | 1.15 | 1.09 | 1.15 | 17.25 | +0.06 (+5.50%) | 1,968,800 |
2 Dec 2020 | USD | 1.07 | 1.15 | 1.04 | 1.09 | 16.35 | +0.01 (+0.93%) | 2,287,200 |
1 Dec 2020 | USD | 1.23 | 1.24 | 1.07 | 1.08 | 16.2 | -0.02 (-1.82%) | 4,029,000 |
30 Nov 2020 | USD | 1.2 | 1.2 | 0.99 | 1.1 | 16.5 | -0.04 (-3.51%) | 5,937,500 |
27 Nov 2020 | USD | 1.21 | 1.25 | 1.12 | 1.14 | 17.1 | +0.03 (+2.70%) | 2,679,900 |
25 Nov 2020 | USD | 1.19 | 1.21 | 1.01 | 1.11 | 16.65 | -0.15 (-11.90%) | 5,454,800 |
24 Nov 2020 | USD | 0.99 | 1.3 | 0.97 | 1.26 | 18.9 | +0.41 (+48.24%) | 18,352,600 |
23 Nov 2020 | USD | 0.65 | 0.89 | 0.64 | 0.85 | 12.75 | +0.25 (+41.67%) | 12,768,200 |
20 Nov 2020 | USD | 0.59 | 0.62 | 0.58 | 0.6 | 9 | +0.02 (+3.45%) | 1,392,200 |
19 Nov 2020 | USD | 0.6 | 0.64 | 0.56 | 0.58 | 8.7 | -0.01 (-1.69%) | 3,418,700 |
18 Nov 2020 | USD | 0.5 | 0.65 | 0.49 | 0.59 | 8.85 | +0.11 (+22.92%) | 10,346,700 |
17 Nov 2020 | USD | 0.47 | 0.5 | 0.46 | 0.48 | 7.2 | +0.02 (+4.35%) | 1,773,600 |
16 Nov 2020 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 6.9 | +0.02 (+4.55%) | 2,767,700 |
13 Nov 2020 | USD | 0.42 | 0.45 | 0.4 | 0.44 | 6.6 | +0.04 (+10%) | 2,695,100 |
12 Nov 2020 | USD | 0.41 | 0.43 | 0.4 | 0.4 | 6 | -0.03 (-6.98%) | 1,950,100 |
11 Nov 2020 | USD | 0.44 | 0.45 | 0.41 | 0.43 | 6.45 | -0.02 (-4.44%) | 1,683,100 |