Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.15 | 1.16 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 92,300 |
8 Dec 2020 | USD | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.03 (+2.65%) | 101,532 |
7 Dec 2020 | USD | 1.1 | 1.15 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 147,191 |
4 Dec 2020 | USD | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 75,000 |
3 Dec 2020 | USD | 1.12 | 1.15 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 30,800 |
2 Dec 2020 | USD | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | +0.014 (+1.24%) | 179,600 |
1 Dec 2020 | USD | 1.11 | 1.13 | 1.09 | 1.126 | 1.126 | +0.046 (+4.26%) | 102,900 |
30 Nov 2020 | USD | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | +0.015 (+1.41%) | 115,200 |
27 Nov 2020 | USD | 1.05 | 1.07 | 1.03 | 1.065 | 1.065 | +0.014 (+1.33%) | 100,400 |
25 Nov 2020 | USD | 1 | 1.06 | 0.99 | 1.051 | 1.051 | +0.079 (+8.13%) | 295,900 |
24 Nov 2020 | USD | 0.98 | 1 | 0.96 | 0.972 | 0.972 | -0.027 (-2.70%) | 145,500 |
23 Nov 2020 | USD | 1.05 | 1.07 | 0.98 | 0.999 | 0.999 | -0.051 (-4.86%) | 271,900 |
20 Nov 2020 | USD | 1.04 | 1.067 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 103,600 |
19 Nov 2020 | USD | 1.05 | 1.08 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 311,800 |
18 Nov 2020 | USD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 156,800 |
17 Nov 2020 | USD | 1.12 | 1.12 | 1.065 | 1.07 | 1.07 | -0.04 (-3.60%) | 116,800 |
16 Nov 2020 | USD | 1.13 | 1.14 | 1.103 | 1.11 | 1.11 | -0.005 (-0.45%) | 40,600 |
13 Nov 2020 | USD | 1.11 | 1.12 | 1.1 | 1.115 | 1.115 | +0.015 (+1.36%) | 33,700 |
12 Nov 2020 | USD | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.025 (+2.33%) | 107,600 |
11 Nov 2020 | USD | 1.11 | 1.11 | 1.05 | 1.075 | 1.075 | -0.045 (-4.02%) | 102,300 |
10 Nov 2020 | USD | 1.1 | 1.146 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 69,500 |
9 Nov 2020 | USD | 1.17 | 1.19 | 1.06 | 1.09 | 1.09 | -0.11 (-9.17%) | 253,900 |
6 Nov 2020 | USD | 1.19 | 1.2 | 1.16 | 1.2 | 1.2 | +0.025 (+2.13%) | 122,600 |
5 Nov 2020 | USD | 1.11 | 1.19 | 1.11 | 1.175 | 1.175 | +0.095 (+8.80%) | 110,807 |
4 Nov 2020 | USD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 60,900 |
3 Nov 2020 | USD | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.005 (-0.47%) | 44,700 |
2 Nov 2020 | USD | 1.06 | 1.08 | 1.05 | 1.065 | 1.065 | +0.005 (+0.47%) | 101,800 |
30 Oct 2020 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.035 (-3.20%) | 108,400 |
29 Oct 2020 | USD | 1.07 | 1.1 | 1.06 | 1.095 | 1.095 | +0.015 (+1.39%) | 84,700 |
28 Oct 2020 | USD | 1.12 | 1.13 | 1.04 | 1.08 | 1.08 | -0.06 (-5.26%) | 183,100 |