Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 170,200 |
1 Dec 2020 | USD | 1.21 | 1.25 | 1.09 | 1.12 | 1.12 | -0.08 (-6.67%) | 350,600 |
30 Nov 2020 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 197,800 |
27 Nov 2020 | USD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 156,100 |
25 Nov 2020 | USD | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 144,300 |
24 Nov 2020 | USD | 1.14 | 1.18 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 363,700 |
23 Nov 2020 | USD | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 241,500 |
20 Nov 2020 | USD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 92,000 |
19 Nov 2020 | USD | 1.01 | 1.06 | 0.9963 | 1.06 | 1.06 | +0.04 (+3.92%) | 151,575 |
18 Nov 2020 | USD | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 89,600 |
17 Nov 2020 | USD | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 103,500 |
16 Nov 2020 | USD | 1.03 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 179,800 |
13 Nov 2020 | USD | 1.01 | 1.04 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 164,200 |
12 Nov 2020 | USD | 1.05 | 1.06 | 0.99 | 1.02 | 1.02 | +0.04 (+4.08%) | 241,300 |
11 Nov 2020 | USD | 1.05 | 1.07 | 0.95 | 0.98 | 0.98 | -0.06 (-5.77%) | 279,500 |
10 Nov 2020 | USD | 1.02 | 1.05 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 139,200 |
9 Nov 2020 | USD | 1 | 1.02 | 0.96 | 1 | 1 | +0.09 (+9.89%) | 323,400 |
6 Nov 2020 | USD | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -0.04 (-4.21%) | 133,100 |
5 Nov 2020 | USD | 0.85 | 0.97 | 0.85 | 0.95 | 0.95 | +0.08 (+9.20%) | 227,900 |
4 Nov 2020 | USD | 0.9 | 0.93 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 132,100 |
3 Nov 2020 | USD | 0.88 | 0.93 | 0.87 | 0.89 | 0.89 | +0.04 (+4.71%) | 114,800 |
2 Nov 2020 | USD | 0.9 | 0.91 | 0.82 | 0.85 | 0.85 | -0.04 (-4.49%) | 285,600 |
30 Oct 2020 | USD | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 218,800 |
29 Oct 2020 | USD | 0.88 | 0.93 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 323,600 |
28 Oct 2020 | USD | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 191,800 |
27 Oct 2020 | USD | 0.95 | 0.96 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 343,600 |
26 Oct 2020 | USD | 1 | 1 | 0.92 | 0.93 | 0.93 | -0.05 (-5.10%) | 203,300 |
23 Oct 2020 | USD | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 77,600 |
22 Oct 2020 | USD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 117,300 |
21 Oct 2020 | USD | 1 | 1.03 | 0.98 | 1.02 | 1.02 | +0.06 (+6.25%) | 185,400 |