Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 0.64 | 0.66 | 0.62 | 0.6345 | 1,586.25 | +0.005 (+0.75%) | 668,392 |
2 Dec 2020 | USD | 0.7 | 0.7 | 0.62 | 0.6298 | 1,574.5 | -0.06 (-8.72%) | 1,080,160 |
1 Dec 2020 | USD | 0.67 | 0.7099 | 0.641 | 0.69 | 1,725 | +0.04 (+6.09%) | 3,196,019 |
30 Nov 2020 | USD | 0.61 | 0.66 | 0.5875 | 0.6504 | 1,626 | +0.056 (+9.40%) | 3,428,391 |
27 Nov 2020 | USD | 0.6 | 0.609 | 0.587 | 0.5945 | 1,486.25 | -0.004 (-0.65%) | 927,835 |
25 Nov 2020 | USD | 0.6 | 0.615 | 0.5831 | 0.5984 | 1,496 | +0.008 (+1.42%) | 1,136,344 |
24 Nov 2020 | USD | 0.63 | 0.63 | 0.575 | 0.59 | 1,475 | -0.025 (-4.05%) | 2,407,320 |
23 Nov 2020 | USD | 0.659 | 0.659 | 0.6 | 0.6149 | 1,537.25 | -0.01 (-1.54%) | 1,960,002 |
20 Nov 2020 | USD | 0.6 | 0.6301 | 0.571 | 0.6245 | 1,561.25 | -0.136 (-17.84%) | 7,096,143 |
19 Nov 2020 | USD | 0.75 | 0.7813 | 0.7022 | 0.7601 | 1,900.25 | +0.033 (+4.57%) | 1,035,599 |
18 Nov 2020 | USD | 0.7641 | 0.7718 | 0.7123 | 0.7269 | 1,817.25 | -0.032 (-4.20%) | 254,510 |
17 Nov 2020 | USD | 0.77 | 0.7799 | 0.7311 | 0.7588 | 1,897 | -0.003 (-0.42%) | 379,209 |
16 Nov 2020 | USD | 0.8096 | 0.8099 | 0.76 | 0.762 | 1,905 | -0.048 (-5.88%) | 239,374 |
13 Nov 2020 | USD | 0.82 | 0.82 | 0.7682 | 0.8096 | 2,024 | +0.021 (+2.61%) | 220,222 |
12 Nov 2020 | USD | 0.76 | 0.83 | 0.74 | 0.789 | 1,972.5 | +0.029 (+3.82%) | 331,583 |
11 Nov 2020 | USD | 0.758 | 0.7879 | 0.7203 | 0.76 | 1,900 | +0.01 (+1.33%) | 361,666 |
10 Nov 2020 | USD | 0.83 | 0.85 | 0.74 | 0.75 | 1,875 | -0.123 (-14.06%) | 1,088,089 |
9 Nov 2020 | USD | 0.8288 | 0.9149 | 0.8133 | 0.8727 | 2,181.75 | +0.033 (+3.93%) | 419,578 |
6 Nov 2020 | USD | 0.8599 | 0.87 | 0.8 | 0.8397 | 2,099.25 | -0.037 (-4.25%) | 493,517 |
5 Nov 2020 | USD | 0.8225 | 0.88 | 0.82 | 0.877 | 2,192.5 | +0.07 (+8.61%) | 289,683 |
4 Nov 2020 | USD | 0.9057 | 0.9057 | 0.8 | 0.8075 | 2,018.75 | -0.052 (-6.08%) | 668,754 |
3 Nov 2020 | USD | 0.92 | 0.92 | 0.85 | 0.8598 | 2,149.5 | -0.057 (-6.17%) | 473,522 |
2 Nov 2020 | USD | 0.96 | 0.96 | 0.88 | 0.9163 | 2,290.75 | +0.016 (+1.81%) | 327,697 |
30 Oct 2020 | USD | 0.93 | 0.9497 | 0.9 | 0.9 | 2,250 | -0.035 (-3.76%) | 221,888 |
29 Oct 2020 | USD | 0.93 | 0.95 | 0.9053 | 0.9352 | 2,338 | +0.015 (+1.65%) | 124,866 |
28 Oct 2020 | USD | 0.95 | 0.95 | 0.9111 | 0.92 | 2,300 | -0.03 (-3.15%) | 200,923 |
27 Oct 2020 | USD | 0.9614 | 0.9779 | 0.94 | 0.9499 | 2,374.75 | -0.009 (-0.98%) | 64,216 |
26 Oct 2020 | USD | 0.97 | 0.97 | 0.94 | 0.9593 | 2,398.25 | -0.003 (-0.29%) | 126,615 |
23 Oct 2020 | USD | 0.95 | 0.99 | 0.9351 | 0.9621 | 2,405.25 | +0.02 (+2.14%) | 98,141 |
22 Oct 2020 | USD | 0.987 | 0.99 | 0.93 | 0.9419 | 2,354.75 | -0.046 (-4.67%) | 216,076 |