Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 1.59 | 1.61 | 1.32 | 1.4 | 1.4 | -0.19 (-11.95%) | 2,826,800 |
1 Dec 2020 | USD | 1.47 | 1.72 | 1.4 | 1.59 | 1.59 | +0.23 (+16.91%) | 5,785,900 |
30 Nov 2020 | USD | 1.32 | 1.4 | 1.07 | 1.36 | 1.36 | +0.17 (+14.29%) | 4,589,000 |
27 Nov 2020 | USD | 0.99 | 1.38 | 0.99 | 1.19 | 1.19 | +0.2 (+20.20%) | 5,568,900 |
25 Nov 2020 | USD | 0.82 | 1 | 0.81 | 0.99 | 0.99 | +0.18 (+22.22%) | 2,739,600 |
24 Nov 2020 | USD | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 919,400 |
23 Nov 2020 | USD | 0.76 | 0.79 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 843,100 |
20 Nov 2020 | USD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 234,100 |
19 Nov 2020 | USD | 0.76 | 0.78 | 0.71 | 0.75 | 0.75 | -0.01 (-1.32%) | 383,600 |
18 Nov 2020 | USD | 0.72 | 0.79 | 0.71 | 0.76 | 0.76 | +0.05 (+7.04%) | 864,300 |
17 Nov 2020 | USD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 103,100 |
16 Nov 2020 | USD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | +0.03 (+4.41%) | 320,300 |
13 Nov 2020 | USD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 328,400 |
12 Nov 2020 | USD | 0.7 | 0.72 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 230,200 |
11 Nov 2020 | USD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 193,800 |
10 Nov 2020 | USD | 0.68 | 0.75 | 0.68 | 0.71 | 0.71 | +0.04 (+5.97%) | 888,300 |
9 Nov 2020 | USD | 0.69 | 0.72 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 501,800 |
6 Nov 2020 | USD | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 568,000 |
5 Nov 2020 | USD | 0.7 | 0.74 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 297,500 |
4 Nov 2020 | USD | 0.71 | 0.75 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 287,100 |
3 Nov 2020 | USD | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 165,800 |
2 Nov 2020 | USD | 0.72 | 0.74 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 139,200 |
30 Oct 2020 | USD | 0.72 | 0.75 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 391,000 |
29 Oct 2020 | USD | 0.73 | 0.75 | 0.7 | 0.75 | 0.75 | +0.01 (+1.35%) | 282,700 |
28 Oct 2020 | USD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 360,500 |
27 Oct 2020 | USD | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 256,800 |
26 Oct 2020 | USD | 0.81 | 0.83 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,635,700 |
23 Oct 2020 | USD | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 299,800 |
22 Oct 2020 | USD | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 156,600 |
21 Oct 2020 | USD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 190,200 |