Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 2.04 | 2.05 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 201,100 |
1 Dec 2020 | USD | 2 | 2.07 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 604,600 |
30 Nov 2020 | USD | 1.8 | 1.93 | 1.78 | 1.93 | 1.93 | +0.17 (+9.66%) | 971,100 |
27 Nov 2020 | USD | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | +0.06 (+3.53%) | 276,900 |
25 Nov 2020 | USD | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 122,400 |
24 Nov 2020 | USD | 1.71 | 1.73 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 224,600 |
23 Nov 2020 | USD | 1.66 | 1.69 | 1.61 | 1.67 | 1.67 | +0.02 (+1.21%) | 254,100 |
20 Nov 2020 | USD | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 278,600 |
19 Nov 2020 | USD | 1.7 | 1.7 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 198,600 |
18 Nov 2020 | USD | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 153,800 |
17 Nov 2020 | USD | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -0.03 (-1.75%) | 157,400 |
16 Nov 2020 | USD | 1.65 | 1.74 | 1.64 | 1.71 | 1.71 | +0.1 (+6.21%) | 220,300 |
13 Nov 2020 | USD | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 175,400 |
12 Nov 2020 | USD | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -0.08 (-4.73%) | 248,700 |
11 Nov 2020 | USD | 1.7 | 1.73 | 1.6501 | 1.69 | 1.69 | 0.0 (0.0%) | 72,335 |
10 Nov 2020 | USD | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | +0.04 (+2.42%) | 137,800 |
9 Nov 2020 | USD | 1.77 | 1.8 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 313,300 |
6 Nov 2020 | USD | 1.7 | 1.77 | 1.61 | 1.72 | 1.72 | +0.07 (+4.24%) | 243,700 |
5 Nov 2020 | USD | 1.5 | 1.65 | 1.5 | 1.65 | 1.65 | +0.15 (+10%) | 514,800 |
4 Nov 2020 | USD | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 294,900 |
3 Nov 2020 | USD | 1.5 | 1.56 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 293,400 |
2 Nov 2020 | USD | 1.6 | 1.6 | 1.43 | 1.52 | 1.52 | -0.04 (-2.56%) | 4,215,300 |
30 Oct 2020 | USD | 1.59 | 1.68 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 101,500 |
29 Oct 2020 | USD | 1.56 | 1.6 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 184,300 |
28 Oct 2020 | USD | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 355,900 |
27 Oct 2020 | USD | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 88,700 |
26 Oct 2020 | USD | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 93,100 |
23 Oct 2020 | USD | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 49,200 |
22 Oct 2020 | USD | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 105,200 |
21 Oct 2020 | USD | 1.65 | 1.73 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 192,400 |