Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 0.9453 | 0.9585 | 0.8876 | 0.9274 | 0.9274 | -0.018 (-1.89%) | 684,448 |
20 Dec 2020 | USD | 0.9832 | 0.9832 | 0.9324 | 0.9453 | 0.9453 | -0.038 (-3.85%) | 591,081 |
19 Dec 2020 | USD | 1.008 | 1.0114 | 0.981 | 0.9832 | 0.9832 | -0.025 (-2.45%) | 544,650 |
18 Dec 2020 | USD | 0.973 | 1.0167 | 0.9483 | 1.0079 | 1.0079 | +0.035 (+3.59%) | 647,418 |
17 Dec 2020 | USD | 1.0137 | 1.0676 | 0.9623 | 0.973 | 0.973 | -0.041 (-4.00%) | 721,192 |
16 Dec 2020 | USD | 0.9413 | 1.0158 | 0.9237 | 1.0135 | 1.0135 | +0.072 (+7.67%) | 779,404 |
15 Dec 2020 | USD | 0.9259 | 0.9499 | 0.9223 | 0.9413 | 0.9413 | +0.015 (+1.66%) | 754,251 |
14 Dec 2020 | USD | 0.8196 | 0.949 | 0.8028 | 0.9259 | 0.9259 | +0.107 (+13.01%) | 703,041 |
13 Dec 2020 | USD | 0.7825 | 0.8719 | 0.7785 | 0.8193 | 0.8193 | +0.037 (+4.70%) | 591,220 |
12 Dec 2020 | USD | 0.7644 | 0.7975 | 0.7628 | 0.7825 | 0.7825 | +0.018 (+2.37%) | 260,878 |
11 Dec 2020 | USD | 0.8221 | 0.8221 | 0.7616 | 0.7644 | 0.7644 | -0.058 (-7.03%) | 459,096 |
10 Dec 2020 | USD | 0.8522 | 0.8979 | 0.8065 | 0.8222 | 0.8222 | -0.03 (-3.52%) | 512,072 |
9 Dec 2020 | USD | 0.8057 | 0.8758 | 0.7758 | 0.8522 | 0.8522 | +0.046 (+5.77%) | 482,209 |
8 Dec 2020 | USD | 0.8546 | 0.8602 | 0.7969 | 0.8057 | 0.8057 | -0.049 (-5.73%) | 525,192 |
7 Dec 2020 | USD | 0.8842 | 0.9377 | 0.8274 | 0.8547 | 0.8547 | -0.029 (-3.30%) | 442,673 |
6 Dec 2020 | USD | 0.8866 | 0.9083 | 0.8543 | 0.8839 | 0.8839 | -0.002 (-0.27%) | 487,708 |
5 Dec 2020 | USD | 0.8919 | 0.9227 | 0.8621 | 0.8863 | 0.8863 | -0.006 (-0.72%) | 565,065 |
4 Dec 2020 | USD | 0.9317 | 1.0803 | 0.8058 | 0.8927 | 0.8927 | -0.039 (-4.21%) | 606,013 |
3 Dec 2020 | USD | 0.9194 | 0.9394 | 0.8983 | 0.9319 | 0.9319 | +0.012 (+1.35%) | 639,303 |
2 Dec 2020 | USD | 0.9154 | 0.9372 | 0.9019 | 0.9195 | 0.9195 | +0.004 (+0.45%) | 595,448 |
1 Dec 2020 | USD | 0.928 | 0.9587 | 0.8264 | 0.9154 | 0.9154 | -0.013 (-1.36%) | 627,044 |
30 Nov 2020 | USD | 0.8807 | 0.9291 | 0.8686 | 0.928 | 0.928 | +0.047 (+5.37%) | 654,235 |
29 Nov 2020 | USD | 0.8527 | 0.939 | 0.8315 | 0.8807 | 0.8807 | +0.028 (+3.27%) | 563,074 |
28 Nov 2020 | USD | 0.8399 | 0.9308 | 0.8126 | 0.8528 | 0.8528 | +0.013 (+1.55%) | 361,698 |
27 Nov 2020 | USD | 0.8389 | 1.0506 | 0.8057 | 0.8398 | 0.8398 | +0.002 (+0.20%) | 677,884 |
26 Nov 2020 | USD | 0.9905 | 1.0088 | 0.7893 | 0.8381 | 0.8381 | -0.153 (-15.44%) | 471,352 |
25 Nov 2020 | USD | 1.2766 | 1.3668 | 0.8582 | 0.9911 | 0.9911 | -0.283 (-22.19%) | 504,356 |
24 Nov 2020 | USD | 1.0423 | 1.2795 | 0.8759 | 1.2737 | 1.2737 | +0.231 (+22.20%) | 911,457 |
23 Nov 2020 | USD | 0.9498 | 1.0518 | 0.9396 | 1.0423 | 1.0423 | +0.092 (+9.74%) | 570,781 |
22 Nov 2020 | USD | 0.9243 | 0.984 | 0.8699 | 0.9498 | 0.9498 | +0.025 (+2.76%) | 315,185 |