Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 0.9 | 0.9 | 0.81 | 0.86 | 8.6 | -0.043 (-4.76%) | 25,482 |
16 Dec 2020 | USD | 0.824 | 0.92 | 0.8225 | 0.903 | 9.03 | +0.083 (+10.05%) | 4,587 |
15 Dec 2020 | USD | 0.802 | 0.831 | 0.8 | 0.8205 | 8.205 | +0.01 (+1.23%) | 19,227 |
14 Dec 2020 | USD | 0.839 | 0.839 | 0.801 | 0.8105 | 8.105 | -0.038 (-4.53%) | 3,406 |
11 Dec 2020 | USD | 0.815 | 0.849 | 0.8 | 0.849 | 8.49 | +0.025 (+3.08%) | 1,758 |
10 Dec 2020 | USD | 0.8385 | 0.85 | 0.8236 | 0.8236 | 8.236 | +0.024 (+2.95%) | 4,810 |
9 Dec 2020 | USD | 0.762 | 0.813 | 0.762 | 0.8 | 8 | -0.011 (-1.36%) | 3,490 |
8 Dec 2020 | USD | 0.7955 | 0.85 | 0.7955 | 0.811 | 8.11 | -0.039 (-4.59%) | 2,049 |
7 Dec 2020 | USD | 0.767 | 0.856 | 0.767 | 0.85 | 8.5 | -0.02 (-2.30%) | 13,991 |
4 Dec 2020 | USD | 0.855 | 0.875 | 0.801 | 0.87 | 8.7 | +0.001 (+0.12%) | 20,855 |
3 Dec 2020 | USD | 0.751 | 0.872 | 0.751 | 0.869 | 8.69 | +0.082 (+10.42%) | 13,160 |
2 Dec 2020 | USD | 0.7808 | 0.826 | 0.756 | 0.787 | 7.87 | +0.028 (+3.62%) | 12,656 |
1 Dec 2020 | USD | 0.75 | 0.799 | 0.719 | 0.7595 | 7.595 | +0.052 (+7.43%) | 6,761 |
30 Nov 2020 | USD | 0.753 | 0.77 | 0.701 | 0.707 | 7.07 | -0.043 (-5.73%) | 12,768 |
27 Nov 2020 | USD | 0.799 | 0.799 | 0.75 | 0.75 | 7.5 | -0.031 (-4.02%) | 296 |
25 Nov 2020 | USD | 0.75 | 0.785 | 0.75 | 0.7814 | 7.814 | +0.031 (+4.19%) | 7,999 |
24 Nov 2020 | USD | 0.8 | 0.8 | 0.7 | 0.75 | 7.5 | -0.03 (-3.85%) | 20,810 |
23 Nov 2020 | USD | 0.857 | 0.857 | 0.711 | 0.78 | 7.8 | -0.048 (-5.80%) | 1,487 |
20 Nov 2020 | USD | 0.869 | 0.869 | 0.828 | 0.828 | 8.28 | +0.001 (+0.06%) | 270 |
19 Nov 2020 | USD | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 8.275 | -0.03 (-3.55%) | 1,999 |
18 Nov 2020 | USD | 0.8485 | 0.858 | 0.828 | 0.858 | 8.58 | -0.03 (-3.38%) | 2,579 |
17 Nov 2020 | USD | 0.8427 | 0.888 | 0.8 | 0.888 | 8.88 | -0.001 (-0.11%) | 2,530 |
16 Nov 2020 | USD | 0.89 | 0.89 | 0.8 | 0.889 | 8.89 | +0.012 (+1.37%) | 2,611 |
13 Nov 2020 | USD | 0.8364 | 0.877 | 0.821 | 0.877 | 8.77 | +0.077 (+9.63%) | 1,325 |
12 Nov 2020 | USD | 0.854 | 0.879 | 0.8 | 0.8 | 8 | -0.042 (-4.99%) | 7,552 |
11 Nov 2020 | USD | 0.8465 | 0.8465 | 0.8252 | 0.842 | 8.42 | -0.075 (-8.18%) | 3,100 |
10 Nov 2020 | USD | 0.979 | 0.979 | 0.917 | 0.917 | 9.17 | +0.067 (+7.88%) | 3,782 |
9 Nov 2020 | USD | 0.9155 | 0.9155 | 0.85 | 0.85 | 8.5 | -0.084 (-8.99%) | 900 |
6 Nov 2020 | USD | 0.9 | 0.936 | 0.8605 | 0.934 | 9.34 | +0.066 (+7.59%) | 4,710 |
5 Nov 2020 | USD | 0.938 | 0.938 | 0.8681 | 0.8681 | 8.681 | +0.024 (+2.79%) | 620 |