Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 0.784 | 0.784 | 0.703 | 0.703 | 0.703 | -0.008 (-1.13%) | 188,300 |
3 Dec 2020 | USD | 0.739 | 0.759 | 0.697 | 0.711 | 0.711 | -0.028 (-3.79%) | 330,300 |
2 Dec 2020 | USD | 0.801 | 0.801 | 0.73 | 0.739 | 0.739 | -0.003 (-0.40%) | 231,700 |
1 Dec 2020 | USD | 0.712 | 0.841 | 0.703 | 0.742 | 0.742 | -0.015 (-1.98%) | 327,500 |
30 Nov 2020 | USD | 0.728 | 0.83 | 0.7 | 0.757 | 0.757 | +0.092 (+13.83%) | 693,100 |
27 Nov 2020 | USD | 0.693 | 0.693 | 0.655 | 0.665 | 0.665 | +0.016 (+2.47%) | 176,200 |
25 Nov 2020 | USD | 0.635 | 0.672 | 0.626 | 0.649 | 0.649 | +0.036 (+5.87%) | 374,100 |
24 Nov 2020 | USD | 0.6 | 0.613 | 0.574 | 0.613 | 0.613 | +0.047 (+8.30%) | 217,700 |
23 Nov 2020 | USD | 0.573 | 0.576 | 0.54 | 0.566 | 0.566 | +0.031 (+5.79%) | 206,700 |
20 Nov 2020 | USD | 0.574 | 0.574 | 0.53 | 0.535 | 0.535 | -0.003 (-0.56%) | 139,000 |
19 Nov 2020 | USD | 0.542 | 0.545 | 0.532 | 0.538 | 0.538 | -0.004 (-0.74%) | 69,900 |
18 Nov 2020 | USD | 0.547 | 0.575 | 0.535 | 0.542 | 0.542 | +0.012 (+2.26%) | 94,600 |
17 Nov 2020 | USD | 0.568 | 0.568 | 0.519 | 0.53 | 0.53 | +0.001 (+0.19%) | 63,600 |
16 Nov 2020 | USD | 0.555 | 0.556 | 0.509 | 0.529 | 0.529 | +0.009 (+1.73%) | 54,400 |
13 Nov 2020 | USD | 0.527 | 0.528 | 0.5 | 0.52 | 0.52 | +0.018 (+3.59%) | 33,800 |
12 Nov 2020 | USD | 0.526 | 0.526 | 0.493 | 0.502 | 0.502 | +0.002 (+0.40%) | 32,900 |
11 Nov 2020 | USD | 0.503 | 0.503 | 0.49 | 0.5 | 0.5 | -0.001 (-0.20%) | 6,400 |
10 Nov 2020 | USD | 0.499 | 0.502 | 0.482 | 0.501 | 0.501 | +0.001 (+0.20%) | 38,300 |
9 Nov 2020 | USD | 0.52 | 0.52 | 0.479 | 0.5 | 0.5 | +0.001 (+0.20%) | 53,500 |
6 Nov 2020 | USD | 0.468 | 0.504 | 0.468 | 0.499 | 0.499 | +0.025 (+5.27%) | 23,300 |
5 Nov 2020 | USD | 0.48 | 0.49 | 0.473 | 0.474 | 0.474 | -0.006 (-1.25%) | 21,100 |
4 Nov 2020 | USD | 0.49 | 0.503 | 0.476 | 0.48 | 0.48 | +0.001 (+0.21%) | 17,300 |
3 Nov 2020 | USD | 0.49 | 0.492 | 0.469 | 0.479 | 0.479 | +0.004 (+0.84%) | 10,500 |
2 Nov 2020 | USD | 0.478 | 0.512 | 0.465 | 0.475 | 0.475 | +0.007 (+1.50%) | 26,000 |
30 Oct 2020 | USD | 0.47 | 0.481 | 0.456 | 0.468 | 0.468 | +0.008 (+1.74%) | 56,200 |
29 Oct 2020 | USD | 0.461 | 0.475 | 0.455 | 0.46 | 0.46 | -0.012 (-2.54%) | 25,300 |
28 Oct 2020 | USD | 0.493 | 0.493 | 0.465 | 0.472 | 0.472 | -0.01 (-2.07%) | 76,200 |
27 Oct 2020 | USD | 0.488 | 0.499 | 0.482 | 0.482 | 0.482 | -0.022 (-4.37%) | 21,400 |
26 Oct 2020 | USD | 0.505 | 0.51 | 0.487 | 0.504 | 0.504 | +0.004 (+0.80%) | 67,800 |
23 Oct 2020 | USD | 0.499 | 0.511 | 0.492 | 0.5 | 0.5 | +0.008 (+1.63%) | 47,500 |