Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | USD | 1.47 | 1.52 | 1.46 | 1.47 | 17.64 | -0.01 (-0.68%) | 1,440,800 |
20 Nov 2020 | USD | 1.45 | 1.48 | 1.43 | 1.48 | 17.76 | +0.01 (+0.68%) | 848,400 |
19 Nov 2020 | USD | 1.48 | 1.5 | 1.41 | 1.47 | 17.64 | +0.01 (+0.68%) | 1,389,000 |
18 Nov 2020 | USD | 1.47 | 1.54 | 1.46 | 1.46 | 17.52 | -0.02 (-1.35%) | 1,535,700 |
17 Nov 2020 | USD | 1.51 | 1.52 | 1.45 | 1.48 | 17.76 | -0.04 (-2.63%) | 1,481,300 |
16 Nov 2020 | USD | 1.55 | 1.57 | 1.51 | 1.52 | 18.24 | -0.02 (-1.30%) | 1,652,900 |
13 Nov 2020 | USD | 1.52 | 1.57 | 1.49 | 1.54 | 18.48 | +0.03 (+1.99%) | 2,584,500 |
12 Nov 2020 | USD | 1.42 | 1.53 | 1.4 | 1.51 | 18.12 | +0.08 (+5.59%) | 2,956,500 |
11 Nov 2020 | USD | 1.4 | 1.44 | 1.36 | 1.43 | 17.16 | 0.0 (0.0%) | 2,229,300 |
10 Nov 2020 | USD | 1.29 | 1.49 | 1.27 | 1.43 | 17.16 | +0.12 (+9.16%) | 5,525,500 |
9 Nov 2020 | USD | 1.25 | 1.33 | 1.23 | 1.31 | 15.72 | +0.09 (+7.38%) | 2,487,800 |
6 Nov 2020 | USD | 1.27 | 1.27 | 1.22 | 1.22 | 14.64 | -0.06 (-4.69%) | 2,202,700 |
5 Nov 2020 | USD | 1.24 | 1.34 | 1.21 | 1.28 | 15.36 | +0.04 (+3.23%) | 2,987,300 |
4 Nov 2020 | USD | 1.22 | 1.27 | 1.2 | 1.24 | 14.88 | +0.01 (+0.81%) | 1,347,900 |
3 Nov 2020 | USD | 1.21 | 1.23 | 1.2 | 1.23 | 14.76 | +0.01 (+0.82%) | 1,131,100 |
2 Nov 2020 | USD | 1.2 | 1.23 | 1.19 | 1.22 | 14.64 | +0.02 (+1.67%) | 1,271,800 |
30 Oct 2020 | USD | 1.2 | 1.22 | 1.15 | 1.2 | 14.4 | -0.04 (-3.23%) | 2,955,400 |
29 Oct 2020 | USD | 1.26 | 1.32 | 1.19 | 1.24 | 14.88 | +0.09 (+7.83%) | 8,624,600 |
28 Oct 2020 | USD | 1.2 | 1.23 | 1.14 | 1.15 | 13.8 | -0.09 (-7.26%) | 2,458,400 |
27 Oct 2020 | USD | 1.21 | 1.3 | 1.18 | 1.24 | 14.88 | +0.02 (+1.64%) | 2,922,100 |
26 Oct 2020 | USD | 1.22 | 1.24 | 1.16 | 1.22 | 14.64 | 0.0 (0.0%) | 1,645,500 |
23 Oct 2020 | USD | 1.25 | 1.26 | 1.21 | 1.22 | 14.64 | -0.01 (-0.81%) | 853,700 |
22 Oct 2020 | USD | 1.24 | 1.24 | 1.2 | 1.23 | 14.76 | +0.01 (+0.82%) | 1,093,200 |
21 Oct 2020 | USD | 1.24 | 1.25 | 1.21 | 1.22 | 14.64 | -0.03 (-2.40%) | 1,220,400 |
20 Oct 2020 | USD | 1.3 | 1.31 | 1.24 | 1.25 | 15 | -0.03 (-2.34%) | 1,297,600 |
19 Oct 2020 | USD | 1.32 | 1.33 | 1.27 | 1.28 | 15.36 | -0.03 (-2.29%) | 1,164,700 |
16 Oct 2020 | USD | 1.28 | 1.35 | 1.28 | 1.31 | 15.72 | +0.01 (+0.77%) | 1,650,600 |
15 Oct 2020 | USD | 1.3 | 1.3 | 1.25 | 1.3 | 15.6 | -0.02 (-1.52%) | 1,756,800 |
14 Oct 2020 | USD | 1.38 | 1.38 | 1.29 | 1.32 | 15.84 | -0.05 (-3.65%) | 1,732,100 |
13 Oct 2020 | USD | 1.35 | 1.37 | 1.33 | 1.37 | 16.44 | +0.03 (+2.24%) | 853,200 |