Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 1.875 | 1.95 | 1.82 | 1.86 | 9.3 | -0.017 (-0.91%) | 40,200 |
2 Dec 2020 | USD | 1.878 | 1.88 | 1.8 | 1.877 | 9.385 | -0.023 (-1.21%) | 34,200 |
1 Dec 2020 | USD | 1.855 | 1.9 | 1.83 | 1.9 | 9.5 | +0.105 (+5.85%) | 24,900 |
30 Nov 2020 | USD | 1.782 | 1.8 | 1.74 | 1.795 | 8.975 | +0.009 (+0.50%) | 12,900 |
27 Nov 2020 | USD | 1.71 | 1.796 | 1.71 | 1.786 | 8.93 | -0.014 (-0.78%) | 4,200 |
25 Nov 2020 | USD | 1.79 | 1.8 | 1.752 | 1.8 | 9 | +0.07 (+4.05%) | 41,200 |
24 Nov 2020 | USD | 1.721 | 1.761 | 1.65 | 1.73 | 8.65 | +0.032 (+1.88%) | 63,000 |
23 Nov 2020 | USD | 1.7 | 1.76 | 1.665 | 1.698 | 8.49 | -0.072 (-4.07%) | 36,200 |
20 Nov 2020 | USD | 1.79 | 1.816 | 1.766 | 1.77 | 8.85 | 0.0 (0.0%) | 21,800 |
19 Nov 2020 | USD | 1.819 | 1.828 | 1.76 | 1.77 | 8.85 | -0.081 (-4.38%) | 45,300 |
18 Nov 2020 | USD | 1.985 | 1.985 | 1.8 | 1.851 | 9.255 | -0.019 (-1.02%) | 49,500 |
17 Nov 2020 | USD | 1.886 | 1.886 | 1.84 | 1.87 | 9.35 | -0.007 (-0.37%) | 33,900 |
16 Nov 2020 | USD | 2.005 | 2.005 | 1.845 | 1.877 | 9.385 | -0.053 (-2.75%) | 17,000 |
13 Nov 2020 | USD | 1.92 | 1.94 | 1.861 | 1.93 | 9.65 | +0.1 (+5.46%) | 40,400 |
12 Nov 2020 | USD | 1.75 | 1.83 | 1.75 | 1.83 | 9.15 | +0.062 (+3.51%) | 26,800 |
11 Nov 2020 | USD | 1.91 | 1.91 | 1.76 | 1.768 | 8.84 | -0.012 (-0.67%) | 3,800 |
10 Nov 2020 | USD | 1.764 | 1.81 | 1.73 | 1.78 | 8.9 | +0.048 (+2.77%) | 45,800 |
9 Nov 2020 | USD | 1.89 | 1.985 | 1.62 | 1.732 | 8.66 | -0.141 (-7.53%) | 181,700 |
6 Nov 2020 | USD | 1.871 | 1.873 | 1.842 | 1.873 | 9.365 | +0.013 (+0.70%) | 13,300 |
5 Nov 2020 | USD | 1.772 | 1.86 | 1.75 | 1.86 | 9.3 | +0.19 (+11.38%) | 25,500 |
4 Nov 2020 | USD | 1.692 | 1.692 | 1.67 | 1.67 | 8.35 | -0.03 (-1.76%) | 1,200 |
3 Nov 2020 | USD | 1.752 | 1.752 | 1.68 | 1.7 | 8.5 | +0.028 (+1.67%) | 7,700 |
2 Nov 2020 | USD | 1.688 | 1.691 | 1.63 | 1.672 | 8.36 | +0.016 (+0.97%) | 29,500 |
30 Oct 2020 | USD | 1.672 | 1.672 | 1.64 | 1.656 | 8.28 | -0.026 (-1.55%) | 12,900 |
29 Oct 2020 | USD | 1.636 | 1.689 | 1.636 | 1.682 | 8.41 | +0.042 (+2.56%) | 47,800 |
28 Oct 2020 | USD | 1.712 | 1.72 | 1.63 | 1.64 | 8.2 | -0.098 (-5.64%) | 89,700 |
27 Oct 2020 | USD | 1.74 | 1.749 | 1.72 | 1.738 | 8.69 | -0.019 (-1.08%) | 6,100 |
26 Oct 2020 | USD | 1.78 | 1.78 | 1.695 | 1.757 | 8.785 | -0.079 (-4.30%) | 55,700 |
23 Oct 2020 | USD | 1.826 | 1.849 | 1.82 | 1.836 | 9.18 | -0.01 (-0.54%) | 5,600 |
22 Oct 2020 | USD | 1.81 | 1.86 | 1.795 | 1.846 | 9.23 | -0.043 (-2.28%) | 23,500 |