Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | USD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | +0.018 (+1.50%) | 38,300 |
24 Nov 2020 | USD | 1.2 | 1.21 | 1.15 | 1.202 | 1.202 | +0.002 (+0.17%) | 128,000 |
23 Nov 2020 | USD | 1.2683 | 1.2683 | 1.1993 | 1.2 | 1.2 | -0.05 (-4.03%) | 76,800 |
20 Nov 2020 | USD | 1.225 | 1.28 | 1.225 | 1.2504 | 1.2504 | +0.014 (+1.13%) | 14,000 |
19 Nov 2020 | USD | 1.25 | 1.2866 | 1.23 | 1.2364 | 1.2364 | -0.054 (-4.16%) | 157,000 |
18 Nov 2020 | USD | 1.3405 | 1.3405 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 33,800 |
17 Nov 2020 | USD | 1.31 | 1.3506 | 1.31 | 1.32 | 1.32 | -0.041 (-3.03%) | 14,474 |
16 Nov 2020 | USD | 1.33 | 1.37 | 1.31 | 1.3613 | 1.3613 | +0.021 (+1.59%) | 18,274 |
13 Nov 2020 | USD | 1.34 | 1.35 | 1.3161 | 1.34 | 1.34 | +0.007 (+0.53%) | 19,100 |
12 Nov 2020 | USD | 1.31 | 1.34 | 1.28 | 1.333 | 1.333 | +0.023 (+1.76%) | 46,700 |
11 Nov 2020 | USD | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 27,300 |
10 Nov 2020 | USD | 1.36 | 1.3641 | 1.31 | 1.32 | 1.32 | -0.026 (-1.97%) | 88,800 |
9 Nov 2020 | USD | 1.332 | 1.3523 | 1.28 | 1.3465 | 1.3465 | -0.043 (-3.13%) | 112,600 |
6 Nov 2020 | USD | 1.3878 | 1.4 | 1.3657 | 1.39 | 1.39 | +0.01 (+0.72%) | 55,100 |
5 Nov 2020 | USD | 1.35 | 1.38 | 1.3352 | 1.38 | 1.38 | +0.083 (+6.40%) | 188,700 |
4 Nov 2020 | USD | 1.34 | 1.34 | 1.297 | 1.297 | 1.297 | -0.023 (-1.74%) | 24,800 |
3 Nov 2020 | USD | 1.35 | 1.3552 | 1.3141 | 1.32 | 1.32 | -0.025 (-1.86%) | 41,600 |
2 Nov 2020 | USD | 1.3275 | 1.3481 | 1.28 | 1.345 | 1.345 | +0.045 (+3.46%) | 113,100 |
30 Oct 2020 | USD | 1.2975 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 37,500 |
29 Oct 2020 | USD | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 47,200 |
28 Oct 2020 | USD | 1.305 | 1.3429 | 1.26 | 1.26 | 1.26 | -0.099 (-7.25%) | 73,900 |
27 Oct 2020 | USD | 1.27 | 1.3623 | 1.27 | 1.3585 | 1.3585 | +0.041 (+3.12%) | 86,000 |
26 Oct 2020 | USD | 1.35 | 1.39 | 1.3174 | 1.3174 | 1.3174 | -0.027 (-2.01%) | 81,700 |
23 Oct 2020 | USD | 1.38 | 1.38 | 1.3444 | 1.3444 | 1.3444 | -0.033 (-2.40%) | 16,300 |
22 Oct 2020 | USD | 1.377 | 1.38 | 1.36 | 1.3775 | 1.3775 | +0.005 (+0.40%) | 38,300 |
21 Oct 2020 | USD | 1.3852 | 1.39 | 1.359 | 1.372 | 1.372 | -0.013 (-0.94%) | 44,700 |
20 Oct 2020 | USD | 1.4 | 1.4045 | 1.3725 | 1.385 | 1.385 | +0.005 (+0.36%) | 69,900 |
19 Oct 2020 | USD | 1.48 | 1.48 | 1.3668 | 1.38 | 1.38 | -0.022 (-1.60%) | 36,100 |
16 Oct 2020 | USD | 1.45 | 1.45 | 1.36 | 1.4024 | 1.4024 | -0.002 (-0.11%) | 23,700 |
15 Oct 2020 | USD | 1.39 | 1.404 | 1.35 | 1.404 | 1.404 | +0.001 (+0.05%) | 20,900 |