Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 1.4348 | 1.446 | 1.4191 | 1.4334 | 1.4334 | -0.006 (-0.39%) | 9,678 |
4 Dec 2020 | USD | 1.4313 | 1.452 | 1.4274 | 1.439 | 1.439 | +0.01 (+0.72%) | 7,359 |
3 Dec 2020 | USD | 1.416 | 1.4319 | 1.3985 | 1.4287 | 1.4287 | +0.014 (+1.00%) | 8,684 |
2 Dec 2020 | USD | 1.3839 | 1.4258 | 1.3787 | 1.4146 | 1.4146 | +0.02 (+1.41%) | 13,098 |
1 Dec 2020 | USD | 1.4103 | 1.4217 | 1.386 | 1.395 | 1.395 | -0.015 (-1.05%) | 11,892 |
30 Nov 2020 | USD | 1.4173 | 1.4236 | 1.3985 | 1.4098 | 1.4098 | -0.015 (-1.04%) | 7,765 |
27 Nov 2020 | USD | 1.428 | 1.4354 | 1.4 | 1.4246 | 1.4246 | -0 (-0.03%) | 3,465 |
25 Nov 2020 | USD | 1.4091 | 1.4326 | 1.4089 | 1.425 | 1.425 | +0.019 (+1.33%) | 7,421 |
24 Nov 2020 | USD | 1.3585 | 1.4134 | 1.3585 | 1.4063 | 1.4063 | +0.048 (+3.51%) | 13,347 |
23 Nov 2020 | USD | 1.3416 | 1.3628 | 1.3387 | 1.3586 | 1.3586 | +0.021 (+1.59%) | 5,654 |
20 Nov 2020 | USD | 1.3266 | 1.3401 | 1.3247 | 1.3373 | 1.3373 | +0.011 (+0.87%) | 3,379 |
19 Nov 2020 | USD | 1.3203 | 1.335 | 1.3158 | 1.3258 | 1.3258 | -0.003 (-0.26%) | 0 |
18 Nov 2020 | USD | 1.3222 | 1.3442 | 1.3222 | 1.3292 | 1.3292 | +0.008 (+0.58%) | 5,608 |
17 Nov 2020 | USD | 1.3201 | 1.3257 | 1.2994 | 1.3215 | 1.3215 | +0.005 (+0.41%) | 6,853 |
16 Nov 2020 | USD | 1.2958 | 1.3352 | 1.2958 | 1.3161 | 1.3161 | +0.023 (+1.80%) | 6,071 |
13 Nov 2020 | USD | 1.3045 | 1.308 | 1.2914 | 1.2928 | 1.2928 | -0.025 (-1.87%) | 6,849 |
12 Nov 2020 | USD | 1.3305 | 1.3413 | 1.3104 | 1.3174 | 1.3174 | -0.012 (-0.93%) | 10,428 |
11 Nov 2020 | USD | 1.3428 | 1.3691 | 1.3272 | 1.3298 | 1.3298 | -0.003 (-0.21%) | 14,208 |
10 Nov 2020 | USD | 1.2835 | 1.341 | 1.2835 | 1.3326 | 1.3326 | +0.032 (+2.47%) | 9,478 |
9 Nov 2020 | USD | 1.2485 | 1.3283 | 1.2447 | 1.3005 | 1.3005 | +0.071 (+5.76%) | 17,457 |
6 Nov 2020 | USD | 1.2457 | 1.2546 | 1.2228 | 1.2297 | 1.2297 | -0.031 (-2.47%) | 3,775 |
5 Nov 2020 | USD | 1.2632 | 1.2675 | 1.2432 | 1.2609 | 1.2609 | -0.003 (-0.25%) | 7,114 |
4 Nov 2020 | USD | 1.2379 | 1.2645 | 1.2201 | 1.264 | 1.264 | +0.032 (+2.62%) | 3,442 |
3 Nov 2020 | USD | 1.2243 | 1.2426 | 1.2243 | 1.2317 | 1.2317 | +0.017 (+1.40%) | 5,143 |
2 Nov 2020 | USD | 1.1682 | 1.2213 | 1.14 | 1.2147 | 1.2147 | +0.023 (+1.90%) | 6,453 |
30 Oct 2020 | USD | 1.1951 | 1.1995 | 1.172 | 1.1921 | 1.1921 | +0.001 (+0.08%) | 5,129 |
29 Oct 2020 | USD | 1.231 | 1.2412 | 1.1717 | 1.1912 | 1.1912 | -0.035 (-2.89%) | 7,479 |
28 Oct 2020 | USD | 1.2617 | 1.2617 | 1.2192 | 1.2266 | 1.2266 | -0.054 (-4.23%) | 7,086 |
27 Oct 2020 | USD | 1.2568 | 1.2864 | 1.2568 | 1.2808 | 1.2808 | +0.027 (+2.12%) | 3,751 |
26 Oct 2020 | USD | 1.2769 | 1.2769 | 1.2499 | 1.2542 | 1.2542 | -0.027 (-2.13%) | 3,507 |