Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2020 | USD | 1 | 1 | 0.886 | 0.9167 | 4.5835 | -0.013 (-1.43%) | 210,365 |
21 Dec 2020 | USD | 0.93 | 1 | 0.8761 | 0.93 | 4.65 | +0.003 (+0.32%) | 224,070 |
18 Dec 2020 | USD | 0.9199 | 0.9658 | 0.8781 | 0.927 | 4.635 | +0.013 (+1.47%) | 214,806 |
17 Dec 2020 | USD | 0.8993 | 1 | 0.855 | 0.9136 | 4.568 | +0.004 (+0.40%) | 250,563 |
16 Dec 2020 | USD | 1.045 | 1.05 | 0.8975 | 0.91 | 4.55 | -0.12 (-11.65%) | 384,184 |
15 Dec 2020 | USD | 1.01 | 1.12 | 0.9773 | 1.03 | 5.15 | +0.05 (+5.10%) | 601,438 |
14 Dec 2020 | USD | 0.855 | 0.99 | 0.855 | 0.98 | 4.9 | +0.11 (+12.64%) | 462,696 |
11 Dec 2020 | USD | 0.943 | 0.96 | 0.8493 | 0.87 | 4.35 | -0.015 (-1.69%) | 400,281 |
10 Dec 2020 | USD | 0.7956 | 0.963 | 0.795 | 0.885 | 4.425 | +0.112 (+14.53%) | 562,032 |
9 Dec 2020 | USD | 0.7384 | 0.8157 | 0.7384 | 0.7727 | 3.8635 | +0.038 (+5.16%) | 297,330 |
8 Dec 2020 | USD | 0.7397 | 0.7475 | 0.68 | 0.7348 | 3.674 | +0.03 (+4.33%) | 232,961 |
7 Dec 2020 | USD | 0.8134 | 0.8134 | 0.69 | 0.7043 | 3.5215 | -0.036 (-4.82%) | 382,849 |
4 Dec 2020 | USD | 0.7025 | 0.781 | 0.67 | 0.74 | 3.7 | +0.08 (+12.12%) | 735,197 |
3 Dec 2020 | USD | 0.6 | 0.7047 | 0.6 | 0.66 | 3.3 | +0.06 (+10.02%) | 608,559 |
2 Dec 2020 | USD | 0.5538 | 0.6 | 0.54 | 0.5999 | 2.9995 | +0.055 (+10.03%) | 401,076 |
1 Dec 2020 | USD | 0.6 | 0.6904 | 0.5297 | 0.5452 | 2.726 | -0.045 (-7.59%) | 463,392 |
30 Nov 2020 | USD | 0.577 | 0.6 | 0.5211 | 0.59 | 2.95 | +0.1 (+20.41%) | 345,649 |
27 Nov 2020 | USD | 0.385 | 0.5186 | 0.385 | 0.49 | 2.45 | +0.139 (+39.40%) | 180,828 |
25 Nov 2020 | USD | 0.3397 | 0.37 | 0.3397 | 0.3515 | 1.7575 | -0.009 (-2.36%) | 46,074 |
24 Nov 2020 | USD | 0.3741 | 0.3741 | 0.3423 | 0.36 | 1.8 | -0.01 (-2.70%) | 86,614 |
23 Nov 2020 | USD | 0.3599 | 0.391 | 0.3579 | 0.37 | 1.85 | +0.009 (+2.44%) | 394,820 |
20 Nov 2020 | USD | 0.3583 | 0.3747 | 0.35 | 0.3612 | 1.806 | +0.004 (+1.12%) | 49,722 |
19 Nov 2020 | USD | 0.35 | 0.3644 | 0.3327 | 0.3572 | 1.786 | +0.013 (+3.75%) | 81,453 |
18 Nov 2020 | USD | 0.3473 | 0.348 | 0.3173 | 0.3443 | 1.7215 | -0.02 (-5.39%) | 259,533 |
17 Nov 2020 | USD | 0.3832 | 0.39 | 0.357 | 0.3639 | 1.8195 | -0.028 (-7.03%) | 134,575 |
16 Nov 2020 | USD | 0.4102 | 0.42 | 0.37 | 0.3914 | 1.957 | -0.017 (-4.16%) | 290,802 |
13 Nov 2020 | USD | 0.4161 | 0.4357 | 0.38 | 0.4084 | 2.042 | +0.011 (+2.74%) | 138,501 |
12 Nov 2020 | USD | 0.3729 | 0.3996 | 0.37 | 0.3975 | 1.9875 | +0.006 (+1.58%) | 67,117 |
11 Nov 2020 | USD | 0.41 | 0.41 | 0.37 | 0.3913 | 1.9565 | -0.013 (-3.17%) | 50,669 |
10 Nov 2020 | USD | 0.379 | 0.4049 | 0.3754 | 0.4041 | 2.0205 | +0.008 (+1.97%) | 17,093 |