Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 1.28 | 1.3 | 1.26 | 1.3 | 5.2 | 0.0 (0.0%) | 10,700 |
1 Dec 2020 | USD | 1.27 | 1.3 | 1.25 | 1.3 | 5.2 | +0.03 (+2.36%) | 15,300 |
30 Nov 2020 | USD | 1.3 | 1.3 | 1.25 | 1.27 | 5.08 | 0.0 (0.0%) | 9,900 |
27 Nov 2020 | USD | 1.29 | 1.3 | 1.22 | 1.27 | 5.08 | -0.03 (-2.31%) | 35,100 |
25 Nov 2020 | USD | 1.295 | 1.3 | 1.265 | 1.3 | 5.2 | 0.0 (0.0%) | 9,338 |
24 Nov 2020 | USD | 1.29 | 1.3 | 1.26 | 1.3 | 5.2 | +0.01 (+0.78%) | 17,600 |
23 Nov 2020 | USD | 1.26 | 1.29 | 1.18 | 1.29 | 5.16 | 0.0 (0.0%) | 27,500 |
20 Nov 2020 | USD | 1.3 | 1.3 | 1.25 | 1.29 | 5.16 | -0.01 (-0.77%) | 62,300 |
19 Nov 2020 | USD | 1.3 | 1.3 | 1.29 | 1.3 | 5.2 | 0.0 (0.0%) | 69,700 |
18 Nov 2020 | USD | 1.28 | 1.3 | 1.28 | 1.3 | 5.2 | 0.0 (0.0%) | 23,100 |
17 Nov 2020 | USD | 1.32 | 1.33 | 1.29 | 1.3 | 5.2 | -0.05 (-3.70%) | 51,300 |
16 Nov 2020 | USD | 1.38 | 1.38 | 1.32 | 1.35 | 5.4 | -0.04 (-2.88%) | 43,800 |
13 Nov 2020 | USD | 1.43 | 1.43 | 1.38 | 1.39 | 5.56 | +0.03 (+2.21%) | 53,800 |
12 Nov 2020 | USD | 1.35 | 1.41 | 1.35 | 1.36 | 5.44 | -0.04 (-2.86%) | 34,500 |
11 Nov 2020 | USD | 1.35 | 1.4 | 1.29 | 1.4 | 5.6 | +0.01 (+0.72%) | 22,400 |
10 Nov 2020 | USD | 1.38 | 1.41 | 1.33 | 1.39 | 5.56 | +0.03 (+2.21%) | 29,200 |
9 Nov 2020 | USD | 1.34 | 1.44 | 1.32 | 1.36 | 5.44 | +0.01 (+0.74%) | 54,500 |
6 Nov 2020 | USD | 1.33 | 1.35 | 1.27 | 1.35 | 5.4 | 0.0 (0.0%) | 41,700 |
5 Nov 2020 | USD | 1.27 | 1.35 | 1.25 | 1.35 | 5.4 | +0.08 (+6.30%) | 29,500 |
4 Nov 2020 | USD | 1.25 | 1.3 | 1.25 | 1.27 | 5.08 | +0.01 (+0.79%) | 15,400 |
3 Nov 2020 | USD | 1.17 | 1.26 | 1.17 | 1.26 | 5.04 | +0.07 (+5.88%) | 35,900 |
2 Nov 2020 | USD | 1.16 | 1.19 | 1.13 | 1.19 | 4.76 | +0.03 (+2.59%) | 32,900 |
30 Oct 2020 | USD | 1.17 | 1.19 | 1.13 | 1.16 | 4.64 | -0.01 (-0.85%) | 75,600 |
29 Oct 2020 | USD | 1.15 | 1.18 | 1.14 | 1.17 | 4.68 | +0.02 (+1.74%) | 16,800 |
28 Oct 2020 | USD | 1.17 | 1.2 | 1.14 | 1.15 | 4.6 | -0.03 (-2.54%) | 21,100 |
27 Oct 2020 | USD | 1.17 | 1.21 | 1.15 | 1.18 | 4.72 | +0.02 (+1.72%) | 10,300 |
26 Oct 2020 | USD | 1.21 | 1.21 | 1.15 | 1.16 | 4.64 | -0.06 (-4.92%) | 33,000 |
23 Oct 2020 | USD | 1.21 | 1.24 | 1.17 | 1.22 | 4.88 | 0.0 (0.0%) | 15,900 |
22 Oct 2020 | USD | 1.22 | 1.24 | 1.22 | 1.22 | 4.88 | -0.04 (-3.17%) | 7,600 |
21 Oct 2020 | USD | 1.33 | 1.33 | 1.19 | 1.26 | 5.04 | -0.07 (-5.26%) | 109,600 |