Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 0.956 | 0.973 | 0.746 | 0.746 | 5,072,800 | -0.164 (-18.02%) | 62,600 |
7 Dec 2020 | USD | 0.779 | 0.933 | 0.738 | 0.91 | 6,188,000 | +0.11 (+13.75%) | 106,400 |
4 Dec 2020 | USD | 0.683 | 0.8 | 0.614 | 0.8 | 5,440,000 | +0.221 (+38.17%) | 116,400 |
3 Dec 2020 | USD | 0.55 | 0.579 | 0.546 | 0.579 | 3,937,200 | +0.029 (+5.27%) | 17,500 |
2 Dec 2020 | USD | 0.475 | 0.55 | 0.475 | 0.55 | 3,740,000 | +0.1 (+22.22%) | 8,100 |
1 Dec 2020 | USD | 0.49 | 1 | 0.444 | 0.45 | 3,060,000 | -0.024 (-5.06%) | 72,300 |
30 Nov 2020 | USD | 0.429 | 0.491 | 0.412 | 0.474 | 3,223,200 | +0.047 (+11.01%) | 19,400 |
27 Nov 2020 | USD | 0.425 | 0.43 | 0.411 | 0.427 | 2,903,600 | +0.002 (+0.47%) | 2,700 |
25 Nov 2020 | USD | 0.409 | 0.425 | 0.389 | 0.425 | 2,890,000 | +0.007 (+1.67%) | 24,500 |
24 Nov 2020 | USD | 0.43 | 0.43 | 0.418 | 0.418 | 2,842,400 | -0.006 (-1.42%) | 1,100 |
23 Nov 2020 | USD | 0.48 | 0.48 | 0.424 | 0.424 | 2,883,200 | -0.054 (-11.30%) | 22,300 |
20 Nov 2020 | USD | 0.374 | 0.478 | 0.374 | 0.478 | 3,250,400 | +0.108 (+29.19%) | 24,100 |
19 Nov 2020 | USD | 0.373 | 0.377 | 0.364 | 0.37 | 2,516,000 | +0.02 (+5.71%) | 18,100 |
18 Nov 2020 | USD | 0.364 | 0.364 | 0.35 | 0.35 | 2,380,000 | -0.017 (-4.63%) | 6,000 |
17 Nov 2020 | USD | 0.378 | 0.38 | 0.367 | 0.367 | 2,495,600 | -0.01 (-2.65%) | 8,500 |
16 Nov 2020 | USD | 0.46 | 0.462 | 0.377 | 0.377 | 2,563,600 | -0.083 (-18.04%) | 17,800 |
13 Nov 2020 | USD | 0.499 | 0.5 | 0.46 | 0.46 | 3,128,000 | -0.071 (-13.37%) | 3,800 |
12 Nov 2020 | USD | 0.553 | 0.553 | 0.482 | 0.531 | 3,610,800 | -0.009 (-1.67%) | 6,800 |
11 Nov 2020 | USD | 0.48 | 0.54 | 0.48 | 0.54 | 3,672,000 | +0.044 (+8.87%) | 5,400 |
10 Nov 2020 | USD | 0.572 | 0.579 | 0.443 | 0.496 | 3,372,800 | -0.085 (-14.63%) | 61,100 |
9 Nov 2020 | USD | 0.692 | 0.692 | 0.58 | 0.581 | 3,950,800 | -0.037 (-5.99%) | 17,800 |
6 Nov 2020 | USD | 0.678 | 0.678 | 0.615 | 0.618 | 4,202,400 | -0.061 (-8.98%) | 38,800 |
5 Nov 2020 | USD | 0.684 | 0.707 | 0.678 | 0.679 | 4,617,200 | -0.041 (-5.69%) | 15,300 |
4 Nov 2020 | USD | 0.76 | 0.783 | 0.704 | 0.72 | 4,896,000 | -0.12 (-14.29%) | 21,200 |
3 Nov 2020 | USD | 0.864 | 0.88 | 0.84 | 0.84 | 5,712,000 | -0.019 (-2.21%) | 12,500 |
2 Nov 2020 | USD | 0.94 | 1 | 0.859 | 0.859 | 5,841,200 | -0.081 (-8.62%) | 8,100 |
30 Oct 2020 | USD | 0.943 | 0.948 | 0.94 | 0.94 | 6,392,000 | +0.02 (+2.17%) | 10,500 |
29 Oct 2020 | USD | 1.11 | 1.114 | 0.88 | 0.92 | 6,256,000 | -0.211 (-18.66%) | 25,800 |
28 Oct 2020 | USD | 1.101 | 1.131 | 1.085 | 1.131 | 7,690,800 | -0.085 (-6.99%) | 2,100 |
27 Oct 2020 | USD | 1.359 | 1.359 | 1.216 | 1.216 | 8,268,800 | -0.14 (-10.32%) | 45,500 |