Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 1.36 | 1.41 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 279,300 |
7 Dec 2020 | USD | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 283,100 |
4 Dec 2020 | USD | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 280,200 |
3 Dec 2020 | USD | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 438,400 |
2 Dec 2020 | USD | 1.37 | 1.45 | 1.27 | 1.42 | 1.42 | +0.06 (+4.41%) | 688,300 |
1 Dec 2020 | USD | 1.46 | 1.48 | 1.35 | 1.36 | 1.36 | -0.1 (-6.85%) | 557,500 |
30 Nov 2020 | USD | 1.38 | 1.49 | 1.36 | 1.46 | 1.46 | +0.05 (+3.55%) | 964,100 |
27 Nov 2020 | USD | 1.49 | 1.49 | 1.31 | 1.41 | 1.41 | +0.05 (+3.68%) | 1,290,700 |
25 Nov 2020 | USD | 1.28 | 1.41 | 1.23 | 1.36 | 1.36 | +0.07 (+5.43%) | 2,032,800 |
24 Nov 2020 | USD | 1.22 | 1.32 | 1.2 | 1.29 | 1.29 | +0.08 (+6.61%) | 1,364,500 |
23 Nov 2020 | USD | 1.11 | 1.25 | 1.11 | 1.21 | 1.21 | +0.08 (+7.08%) | 1,589,300 |
20 Nov 2020 | USD | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 599,600 |
19 Nov 2020 | USD | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 511,200 |
18 Nov 2020 | USD | 1.17 | 1.17 | 1.08 | 1.1 | 1.1 | -0.1 (-8.33%) | 1,605,500 |
17 Nov 2020 | USD | 1.01 | 1.25 | 1 | 1.2 | 1.2 | +0.17 (+16.50%) | 7,689,700 |
16 Nov 2020 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 695,100 |
13 Nov 2020 | USD | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 931,700 |
12 Nov 2020 | USD | 1.02 | 1.08 | 0.98 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,823,900 |
11 Nov 2020 | USD | 1.05 | 1.1 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 868,400 |
10 Nov 2020 | USD | 1.02 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 727,400 |
9 Nov 2020 | USD | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | -0.01 (-0.96%) | 861,500 |
6 Nov 2020 | USD | 1.03 | 1.09 | 0.99 | 1.04 | 1.04 | +0.06 (+6.12%) | 2,136,400 |
5 Nov 2020 | USD | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 630,900 |
4 Nov 2020 | USD | 0.99 | 1.01 | 0.94 | 0.96 | 0.96 | -0.06 (-5.88%) | 707,600 |
3 Nov 2020 | USD | 1 | 1.07 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 2,788,000 |
2 Nov 2020 | USD | 0.94 | 1 | 0.92 | 0.99 | 0.99 | +0.04 (+4.21%) | 678,600 |
30 Oct 2020 | USD | 0.98 | 0.99 | 0.92 | 0.95 | 0.95 | -0.06 (-5.94%) | 484,600 |
29 Oct 2020 | USD | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | 0.0 (0.0%) | 820,200 |
28 Oct 2020 | USD | 1.05 | 1.06 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 868,500 |
27 Oct 2020 | USD | 1.03 | 1.1 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 1,151,900 |