Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2020 | USD | 1.5 | 1.64 | 1.5 | 1.6 | 1.6 | +0.1 (+6.67%) | 99,159 |
18 Nov 2020 | USD | 1.5 | 1.515 | 1.41 | 1.5 | 1.5 | +0.04 (+2.74%) | 52,253 |
17 Nov 2020 | USD | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 4,300 |
16 Nov 2020 | USD | 1.475 | 1.5 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 24,247 |
13 Nov 2020 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.14 (-8.81%) | 9,100 |
12 Nov 2020 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
11 Nov 2020 | USD | 1.51 | 1.59 | 1.49 | 1.59 | 1.59 | +0.01 (+0.63%) | 13,825 |
10 Nov 2020 | USD | 1.6001 | 1.6001 | 1.51 | 1.58 | 1.58 | -0.02 (-1.25%) | 8,800 |
9 Nov 2020 | USD | 1.51 | 1.7 | 1.5 | 1.6 | 1.6 | +0.1 (+6.67%) | 50,280 |
6 Nov 2020 | USD | 1.47 | 1.5 | 1.455 | 1.4999 | 1.4999 | +0.115 (+8.30%) | 7,501 |
5 Nov 2020 | USD | 1.42 | 1.5699 | 1.385 | 1.385 | 1.385 | -0.025 (-1.77%) | 67,956 |
4 Nov 2020 | USD | 1.39 | 1.565 | 1.39 | 1.41 | 1.41 | -0.09 (-6%) | 15,821 |
3 Nov 2020 | USD | 1.39 | 1.5 | 1.39 | 1.5 | 1.5 | -0.05 (-3.23%) | 13,800 |
2 Nov 2020 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 25,000 |
30 Oct 2020 | USD | 1.4 | 1.55 | 1.3 | 1.55 | 1.55 | +0.14 (+9.93%) | 108,773 |
29 Oct 2020 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,620 |
28 Oct 2020 | USD | 1.39 | 1.49 | 1.39 | 1.42 | 1.42 | -0.11 (-7.19%) | 27,952 |
27 Oct 2020 | USD | 1.43 | 1.64 | 1.41 | 1.53 | 1.53 | -0.15 (-8.93%) | 28,710 |
26 Oct 2020 | USD | 1.51 | 1.7 | 1.47 | 1.68 | 1.68 | +0.07 (+4.35%) | 30,800 |
23 Oct 2020 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 80 |
22 Oct 2020 | USD | 1.7 | 1.7 | 1.56 | 1.61 | 1.61 | -0.08 (-4.73%) | 18,631 |
21 Oct 2020 | USD | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,225 |
20 Oct 2020 | USD | 1.84 | 1.87 | 1.7 | 1.7 | 1.7 | -0.05 (-2.85%) | 10,650 |
19 Oct 2020 | USD | 1.75 | 1.75 | 1.57 | 1.7499 | 1.7499 | -0.01 (-0.57%) | 231,550 |
16 Oct 2020 | USD | 1.65 | 1.77 | 1.59 | 1.76 | 1.76 | +0.16 (+10%) | 105,449 |
15 Oct 2020 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0 (-0.01%) | 158,459 |
14 Oct 2020 | USD | 1.6 | 1.61 | 1.6 | 1.6001 | 1.6001 | +0.01 (+0.64%) | 3,568 |
13 Oct 2020 | USD | 1.58 | 1.6 | 1.53 | 1.59 | 1.59 | -0.02 (-1.24%) | 11,080 |
12 Oct 2020 | USD | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | +0.16 (+11.03%) | 27,189 |
9 Oct 2020 | USD | 1.45 | 1.4501 | 1.45 | 1.4501 | 1.4501 | +0 (+0.01%) | 1,900 |