Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 1.15 | 1.19 | 1.11 | 1.19 | 4.76 | -0.01 (-0.83%) | 88,900 |
1 Dec 2020 | USD | 1.14 | 1.2 | 1.1 | 1.2 | 4.8 | +0.06 (+5.26%) | 197,300 |
30 Nov 2020 | USD | 1.07 | 1.14 | 1.03 | 1.14 | 4.56 | +0.07 (+6.54%) | 181,500 |
27 Nov 2020 | USD | 1.07 | 1.16 | 1.07 | 1.07 | 4.28 | 0.0 (0.0%) | 320,300 |
25 Nov 2020 | USD | 0.92 | 1.07 | 0.92 | 1.07 | 4.28 | +0.14 (+15.05%) | 690,500 |
24 Nov 2020 | USD | 0.91 | 0.96 | 0.91 | 0.93 | 3.72 | -0.01 (-1.06%) | 125,900 |
23 Nov 2020 | USD | 0.95 | 0.95 | 0.91 | 0.94 | 3.76 | 0.0 (0.0%) | 111,200 |
20 Nov 2020 | USD | 0.95 | 0.97 | 0.91 | 0.94 | 3.76 | -0.01 (-1.05%) | 33,300 |
19 Nov 2020 | USD | 0.95 | 0.97 | 0.91 | 0.95 | 3.8 | 0.0 (0.0%) | 95,800 |
18 Nov 2020 | USD | 0.95 | 0.97 | 0.92 | 0.95 | 3.8 | +0.01 (+1.06%) | 79,800 |
17 Nov 2020 | USD | 0.89 | 0.94 | 0.87 | 0.94 | 3.76 | +0.03 (+3.30%) | 89,500 |
16 Nov 2020 | USD | 0.91 | 0.92 | 0.86 | 0.91 | 3.64 | -0.01 (-1.09%) | 103,500 |
13 Nov 2020 | USD | 0.92 | 0.92 | 0.85 | 0.92 | 3.68 | 0.0 (0.0%) | 142,900 |
12 Nov 2020 | USD | 0.91 | 0.93 | 0.88 | 0.92 | 3.68 | -0.02 (-2.13%) | 57,800 |
11 Nov 2020 | USD | 0.93 | 0.94 | 0.9 | 0.94 | 3.76 | 0.0 (0.0%) | 133,800 |
10 Nov 2020 | USD | 0.94 | 0.98 | 0.85 | 0.94 | 3.76 | -0.01 (-1.05%) | 420,200 |
9 Nov 2020 | USD | 1 | 1.07 | 0.9 | 0.95 | 3.8 | -0.08 (-7.77%) | 560,900 |
6 Nov 2020 | USD | 0.86 | 1.19 | 0.86 | 1.03 | 4.12 | +0.17 (+19.77%) | 5,633,000 |
5 Nov 2020 | USD | 0.85 | 0.86 | 0.82 | 0.86 | 3.44 | +0.01 (+1.18%) | 55,000 |
4 Nov 2020 | USD | 0.89 | 0.89 | 0.84 | 0.85 | 3.4 | -0.03 (-3.41%) | 79,700 |
3 Nov 2020 | USD | 0.86 | 0.89 | 0.86 | 0.88 | 3.52 | +0.02 (+2.33%) | 118,300 |
2 Nov 2020 | USD | 0.91 | 0.91 | 0.83 | 0.86 | 3.44 | -0.11 (-11.34%) | 292,000 |
30 Oct 2020 | USD | 1.01 | 1.04 | 0.9 | 0.97 | 3.88 | -0.08 (-7.62%) | 248,500 |
29 Oct 2020 | USD | 1 | 1.14 | 0.99 | 1.05 | 4.2 | +0.03 (+2.94%) | 744,888 |
28 Oct 2020 | USD | 1.02 | 1.04 | 1 | 1.02 | 4.08 | -0.04 (-3.77%) | 323,400 |
27 Oct 2020 | USD | 1.1 | 1.12 | 1.03 | 1.06 | 4.24 | -0.04 (-3.64%) | 390,100 |
26 Oct 2020 | USD | 1.15 | 1.17 | 1.05 | 1.1 | 4.4 | -0.04 (-3.51%) | 90,000 |
23 Oct 2020 | USD | 1.06 | 1.15 | 1.06 | 1.14 | 4.56 | +0.08 (+7.55%) | 143,600 |
22 Oct 2020 | USD | 1.04 | 1.08 | 1.03 | 1.06 | 4.24 | -0.01 (-0.93%) | 100,200 |
21 Oct 2020 | USD | 1.13 | 1.17 | 1.05 | 1.07 | 4.28 | -0.07 (-6.14%) | 122,600 |