Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.18 | 1.2 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 68,700 |
8 Dec 2020 | USD | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 78,200 |
7 Dec 2020 | USD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 300,900 |
4 Dec 2020 | USD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 4,900 |
3 Dec 2020 | USD | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 34,200 |
2 Dec 2020 | USD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 4,900 |
1 Dec 2020 | USD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | +0.04 (+3.64%) | 33,200 |
30 Nov 2020 | USD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 15,600 |
27 Nov 2020 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 300 |
25 Nov 2020 | USD | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 26,600 |
24 Nov 2020 | USD | 1.1 | 1.18 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 110,100 |
23 Nov 2020 | USD | 1.14 | 1.17 | 1.1 | 1.14 | 1.14 | -0.06 (-5%) | 143,700 |
20 Nov 2020 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,200 |
19 Nov 2020 | USD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | +0.13 (+12.15%) | 1,682,600 |
18 Nov 2020 | USD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | +0.02 (+1.90%) | 620,000 |
17 Nov 2020 | USD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 71,200 |
16 Nov 2020 | USD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 35,600 |
13 Nov 2020 | USD | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 27,500 |
12 Nov 2020 | USD | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | +0.01 (+0.95%) | 103,500 |
11 Nov 2020 | USD | 0.98 | 1.06 | 0.98 | 1.05 | 1.05 | +0.09 (+9.38%) | 107,100 |
10 Nov 2020 | USD | 0.95 | 0.96 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 31,500 |
9 Nov 2020 | USD | 0.9 | 0.94 | 0.89 | 0.92 | 0.92 | +0.09 (+10.84%) | 86,100 |
6 Nov 2020 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 20,000 |
5 Nov 2020 | USD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 434,000 |
4 Nov 2020 | USD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 8,200 |
3 Nov 2020 | USD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.05 (+6.41%) | 119,600 |
2 Nov 2020 | USD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 30,800 |
30 Oct 2020 | USD | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 1,810,100 |
29 Oct 2020 | USD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 382,000 |
28 Oct 2020 | USD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,490,700 |