Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 1.33 | 1.42 | 1.32 | 1.41 | 1.41 | +0.07 (+5.22%) | 589,249 |
3 Dec 2020 | USD | 1.35 | 1.4 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 125,639 |
2 Dec 2020 | USD | 1.39 | 1.39 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 250,357 |
1 Dec 2020 | USD | 1.45 | 1.46 | 1.34 | 1.36 | 1.36 | -0.1 (-6.85%) | 391,468 |
30 Nov 2020 | USD | 1.59 | 1.63 | 1.39 | 1.46 | 1.46 | -0.08 (-5.19%) | 610,515 |
27 Nov 2020 | USD | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 101,758 |
25 Nov 2020 | USD | 1.66 | 1.66 | 1.51 | 1.57 | 1.57 | -0.08 (-4.85%) | 261,867 |
24 Nov 2020 | USD | 1.48 | 1.69 | 1.42 | 1.65 | 1.65 | +0.23 (+16.20%) | 595,990 |
23 Nov 2020 | USD | 1.46 | 1.5 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 154,043 |
20 Nov 2020 | USD | 1.5 | 1.5 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 190,145 |
19 Nov 2020 | USD | 1.51 | 1.51 | 1.39 | 1.43 | 1.43 | -0.09 (-5.92%) | 180,742 |
18 Nov 2020 | USD | 1.38 | 1.57 | 1.37 | 1.52 | 1.52 | +0.14 (+10.14%) | 379,899 |
17 Nov 2020 | USD | 1.4 | 1.46 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 108,976 |
16 Nov 2020 | USD | 1.34 | 1.465 | 1.34 | 1.45 | 1.45 | +0.06 (+4.32%) | 238,653 |
13 Nov 2020 | USD | 1.32 | 1.55 | 1.26 | 1.39 | 1.39 | -0.01 (-0.71%) | 895,587 |
12 Nov 2020 | USD | 1.4 | 1.75 | 1.31 | 1.4 | 1.4 | +0.14 (+11.11%) | 8,300,866 |
11 Nov 2020 | USD | 1.26 | 1.295 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 229,302 |
10 Nov 2020 | USD | 1.2 | 1.26 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 103,192 |
9 Nov 2020 | USD | 1.24 | 1.25 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 105,507 |
6 Nov 2020 | USD | 1.21 | 1.24 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 101,575 |
5 Nov 2020 | USD | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | +0.07 (+5.98%) | 93,494 |
4 Nov 2020 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 41,993 |
3 Nov 2020 | USD | 1.16 | 1.24 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 124,889 |
2 Nov 2020 | USD | 1.14 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 70,173 |
30 Oct 2020 | USD | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 77,530 |
29 Oct 2020 | USD | 1.12 | 1.1356 | 1.1001 | 1.12 | 1.12 | 0.0 (0.0%) | 22,116 |
28 Oct 2020 | USD | 1.14 | 1.17 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 124,626 |
27 Oct 2020 | USD | 1.16 | 1.18 | 1.125 | 1.15 | 1.15 | -0.01 (-0.86%) | 104,256 |
26 Oct 2020 | USD | 1.21 | 1.23 | 1.11 | 1.16 | 1.16 | -0.06 (-4.92%) | 243,537 |
23 Oct 2020 | USD | 1.22 | 1.29 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 91,099 |