Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.9 | 2.06 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 266,021 |
8 Dec 2020 | USD | 1.7 | 1.89 | 1.7 | 1.86 | 1.86 | +0.18 (+10.71%) | 202,428 |
7 Dec 2020 | USD | 1.7 | 1.8 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 228,223 |
4 Dec 2020 | USD | 1.62 | 1.7 | 1.5801 | 1.69 | 1.69 | +0.1 (+6.29%) | 146,885 |
3 Dec 2020 | USD | 1.62 | 1.65 | 1.5688 | 1.59 | 1.59 | -0.01 (-0.63%) | 86,030 |
2 Dec 2020 | USD | 1.53 | 1.61 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 98,039 |
1 Dec 2020 | USD | 1.63 | 1.64 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 107,126 |
30 Nov 2020 | USD | 1.66 | 1.68 | 1.55 | 1.58 | 1.58 | -0.07 (-4.24%) | 95,719 |
27 Nov 2020 | USD | 1.58 | 1.66 | 1.5589 | 1.65 | 1.65 | +0.07 (+4.43%) | 81,331 |
25 Nov 2020 | USD | 1.76 | 1.79 | 1.56 | 1.58 | 1.58 | -0.18 (-10.23%) | 294,623 |
24 Nov 2020 | USD | 1.84 | 1.85 | 1.74 | 1.76 | 1.76 | +0.1 (+6.02%) | 259,791 |
23 Nov 2020 | USD | 1.55 | 1.7327 | 1.53 | 1.66 | 1.66 | +0.14 (+9.21%) | 346,525 |
20 Nov 2020 | USD | 1.51 | 1.565 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 120,764 |
19 Nov 2020 | USD | 1.7462 | 1.97 | 1.52 | 1.57 | 1.57 | -0.14 (-8.19%) | 333,192 |
18 Nov 2020 | USD | 1.44 | 1.99 | 1.44 | 1.71 | 1.71 | +0.29 (+20.42%) | 676,607 |
17 Nov 2020 | USD | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 83,355 |
16 Nov 2020 | USD | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 145,919 |
13 Nov 2020 | USD | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 107,233 |
12 Nov 2020 | USD | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 107,500 |
11 Nov 2020 | USD | 1.42 | 1.43 | 1.37 | 1.42 | 1.42 | -0.01 (-0.70%) | 98,887 |
10 Nov 2020 | USD | 1.4 | 1.47 | 1.28 | 1.43 | 1.43 | +0.01 (+0.70%) | 359,201 |
9 Nov 2020 | USD | 1.42 | 1.7127 | 1.35 | 1.42 | 1.42 | +0.035 (+2.53%) | 590,172 |
6 Nov 2020 | USD | 1.37 | 1.43 | 1.34 | 1.385 | 1.385 | -0.015 (-1.07%) | 408,735 |
5 Nov 2020 | USD | 1.01 | 1.51 | 0.971 | 1.4 | 1.4 | +0.458 (+48.64%) | 4,171,644 |
4 Nov 2020 | USD | 1.02 | 1.05 | 0.93 | 0.9419 | 0.9419 | -0.088 (-8.55%) | 115,813 |
3 Nov 2020 | USD | 0.93 | 1.05 | 0.93 | 1.03 | 1.03 | +0.12 (+13.19%) | 103,437 |
2 Nov 2020 | USD | 0.9136 | 0.945 | 0.8701 | 0.91 | 0.91 | +0.04 (+4.59%) | 74,895 |
30 Oct 2020 | USD | 0.89 | 0.91 | 0.84 | 0.8701 | 0.8701 | +0.031 (+3.71%) | 231,860 |
29 Oct 2020 | USD | 0.85 | 0.8847 | 0.8251 | 0.839 | 0.839 | +0.01 (+1.21%) | 253,736 |
28 Oct 2020 | USD | 0.9186 | 0.96 | 0.82 | 0.829 | 0.829 | -0.113 (-11.95%) | 263,018 |