Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 1.39 | 1.4 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 3,684,800 |
2 Dec 2020 | USD | 1.36 | 1.405 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 4,118,400 |
1 Dec 2020 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | +0.06 (+4.65%) | 2,782,400 |
30 Nov 2020 | USD | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -0.15 (-10.42%) | 6,227,100 |
27 Nov 2020 | USD | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,465,300 |
25 Nov 2020 | USD | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 4,820,100 |
24 Nov 2020 | USD | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 4,334,700 |
23 Nov 2020 | USD | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | -0.01 (-0.67%) | 3,346,800 |
20 Nov 2020 | USD | 1.5 | 1.525 | 1.43 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,200,400 |
19 Nov 2020 | USD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,000,100 |
18 Nov 2020 | USD | 1.58 | 1.58 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 3,306,500 |
17 Nov 2020 | USD | 1.52 | 1.58 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,501,000 |
16 Nov 2020 | USD | 1.56 | 1.6 | 1.48 | 1.54 | 1.54 | -0.01 (-0.65%) | 3,223,500 |
13 Nov 2020 | USD | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | +0.14 (+9.93%) | 3,745,500 |
12 Nov 2020 | USD | 1.45 | 1.48 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 3,616,500 |
11 Nov 2020 | USD | 1.49 | 1.55 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,804,200 |
10 Nov 2020 | USD | 1.5 | 1.509 | 1.4 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,057,100 |
9 Nov 2020 | USD | 1.41 | 1.51 | 1.4 | 1.5 | 1.5 | +0.1 (+7.14%) | 3,075,100 |
6 Nov 2020 | USD | 1.42 | 1.438 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,481,500 |
5 Nov 2020 | USD | 1.34 | 1.47 | 1.34 | 1.42 | 1.42 | +0.07 (+5.19%) | 2,709,300 |
4 Nov 2020 | USD | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 2,013,600 |
3 Nov 2020 | USD | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,905,100 |
2 Nov 2020 | USD | 1.36 | 1.375 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,956,600 |
30 Oct 2020 | USD | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,662,800 |
29 Oct 2020 | USD | 1.37 | 1.43 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,265,000 |
28 Oct 2020 | USD | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,343,000 |
27 Oct 2020 | USD | 1.39 | 1.43 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,251,000 |
26 Oct 2020 | USD | 1.52 | 1.52 | 1.38 | 1.4 | 1.4 | -0.13 (-8.50%) | 2,293,700 |
23 Oct 2020 | USD | 1.47 | 1.57 | 1.41 | 1.53 | 1.53 | +0.05 (+3.38%) | 3,490,300 |
22 Oct 2020 | USD | 1.42 | 1.51 | 1.35 | 1.48 | 1.48 | +0.06 (+4.23%) | 3,001,500 |