Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 1.29 | 1.38 | 1.26 | 1.36 | 4.7719 | +0.09 (+7.09%) | 904,200 |
23 Nov 2020 | USD | 1.26 | 1.29 | 1.23 | 1.27 | 4.4561 | 0.0 (0.0%) | 325,200 |
20 Nov 2020 | USD | 1.29 | 1.29 | 1.25 | 1.27 | 4.4561 | -0.02 (-1.55%) | 230,000 |
19 Nov 2020 | USD | 1.22 | 1.3 | 1.19 | 1.29 | 4.5263 | +0.08 (+6.61%) | 523,700 |
18 Nov 2020 | USD | 1.25 | 1.25 | 1.2 | 1.21 | 4.2456 | -0.04 (-3.20%) | 456,100 |
17 Nov 2020 | USD | 1.22 | 1.27 | 1.2 | 1.25 | 4.386 | -0.05 (-3.85%) | 516,000 |
16 Nov 2020 | USD | 1.27 | 1.32 | 1.27 | 1.3 | 4.5614 | +0.03 (+2.36%) | 647,800 |
13 Nov 2020 | USD | 1.26 | 1.28 | 1.24 | 1.27 | 4.4561 | +0.04 (+3.25%) | 711,800 |
12 Nov 2020 | USD | 1.2 | 1.27 | 1.19 | 1.23 | 4.3158 | +0.01 (+0.82%) | 502,000 |
11 Nov 2020 | USD | 1.19 | 1.22 | 1.16 | 1.22 | 4.2807 | +0.03 (+2.52%) | 311,200 |
10 Nov 2020 | USD | 1.15 | 1.19 | 1.14 | 1.19 | 4.1754 | +0.04 (+3.48%) | 328,400 |
9 Nov 2020 | USD | 1.18 | 1.2 | 1.13 | 1.15 | 4.0351 | +0.02 (+1.77%) | 652,500 |
6 Nov 2020 | USD | 1.18 | 1.19 | 1.12 | 1.13 | 3.9649 | -0.05 (-4.24%) | 406,900 |
5 Nov 2020 | USD | 1.19 | 1.21 | 1.17 | 1.18 | 4.1404 | +0.01 (+0.85%) | 281,200 |
4 Nov 2020 | USD | 1.17 | 1.21 | 1.17 | 1.17 | 4.1053 | -0.02 (-1.68%) | 212,800 |
3 Nov 2020 | USD | 1.18 | 1.21 | 1.16 | 1.19 | 4.1754 | +0.02 (+1.71%) | 462,900 |
2 Nov 2020 | USD | 1.19 | 1.24 | 1.13 | 1.17 | 4.1053 | +0.02 (+1.74%) | 562,200 |
30 Oct 2020 | USD | 1.21 | 1.26 | 1.14 | 1.15 | 4.0351 | -0.02 (-1.71%) | 845,600 |
29 Oct 2020 | USD | 1.17 | 1.24 | 1.12 | 1.17 | 4.1053 | 0.0 (0.0%) | 1,618,900 |
28 Oct 2020 | USD | 1.29 | 1.29 | 1.16 | 1.17 | 4.1053 | -0.12 (-9.30%) | 997,900 |
27 Oct 2020 | USD | 1.33 | 1.33 | 1.28 | 1.29 | 4.5263 | -0.03 (-2.27%) | 504,900 |
26 Oct 2020 | USD | 1.35 | 1.37 | 1.29 | 1.32 | 4.6316 | -0.14 (-9.59%) | 546,200 |
23 Oct 2020 | USD | 1.31 | 1.55 | 1.28 | 1.46 | 5.1228 | +0.16 (+12.31%) | 2,006,300 |
22 Oct 2020 | USD | 1.33 | 1.42 | 1.3 | 1.3 | 4.5614 | -0.04 (-2.99%) | 372,800 |
21 Oct 2020 | USD | 1.3 | 1.38 | 1.29 | 1.34 | 4.7018 | +0.02 (+1.52%) | 317,500 |
20 Oct 2020 | USD | 1.34 | 1.35 | 1.29 | 1.32 | 4.6316 | -0.02 (-1.49%) | 418,100 |
19 Oct 2020 | USD | 1.37 | 1.39 | 1.32 | 1.34 | 4.7018 | -0.06 (-4.29%) | 314,200 |
16 Oct 2020 | USD | 1.33 | 1.42 | 1.32 | 1.4 | 4.9123 | +0.07 (+5.26%) | 360,600 |
15 Oct 2020 | USD | 1.37 | 1.39 | 1.32 | 1.33 | 4.6667 | -0.08 (-5.67%) | 343,400 |
14 Oct 2020 | USD | 1.45 | 1.47 | 1.38 | 1.41 | 4.9474 | -0.02 (-1.40%) | 290,300 |