Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 138,215 |
8 Dec 2020 | USD | 1.03 | 1.0583 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 89,524 |
7 Dec 2020 | USD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 52,964 |
4 Dec 2020 | USD | 1.08 | 1.09 | 1.0501 | 1.09 | 1.09 | +0.01 (+0.93%) | 67,235 |
3 Dec 2020 | USD | 1.1 | 1.12 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 144,845 |
2 Dec 2020 | USD | 1.04 | 1.0599 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 261,654 |
1 Dec 2020 | USD | 0.9836 | 1.05 | 0.9795 | 1.04 | 1.04 | +0.06 (+6.12%) | 55,209 |
30 Nov 2020 | USD | 1.1 | 1.1507 | 0.98 | 0.98 | 0.98 | -0.14 (-12.51%) | 303,195 |
27 Nov 2020 | USD | 1.17 | 1.2 | 1.12 | 1.1201 | 1.1201 | -0.06 (-5.08%) | 87,089 |
25 Nov 2020 | USD | 1.2 | 1.265 | 1.12 | 1.18 | 1.18 | -0.11 (-8.53%) | 441,826 |
24 Nov 2020 | USD | 1.11 | 1.4 | 1.05 | 1.29 | 1.29 | +0.22 (+20.56%) | 2,081,005 |
23 Nov 2020 | USD | 1.07 | 1.1081 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 121,448 |
20 Nov 2020 | USD | 1.02 | 1.179 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 378,349 |
19 Nov 2020 | USD | 1.07 | 1.2 | 0.9359 | 1.02 | 1.02 | -0.15 (-12.82%) | 373,206 |
18 Nov 2020 | USD | 0.97 | 1.18 | 0.97 | 1.17 | 1.17 | +0.209 (+21.71%) | 406,130 |
17 Nov 2020 | USD | 0.92 | 0.97 | 0.92 | 0.9613 | 0.9613 | +0.021 (+2.20%) | 71,815 |
16 Nov 2020 | USD | 0.92 | 1.02 | 0.92 | 0.9406 | 0.9406 | -0.009 (-0.99%) | 167,302 |
13 Nov 2020 | USD | 0.99 | 0.99 | 0.8851 | 0.95 | 0.95 | -0.07 (-6.86%) | 87,822 |
12 Nov 2020 | USD | 0.9681 | 1.04 | 0.95 | 1.02 | 1.02 | +0.059 (+6.12%) | 138,057 |
11 Nov 2020 | USD | 0.9401 | 0.966 | 0.85 | 0.9612 | 0.9612 | +0.021 (+2.24%) | 93,228 |
10 Nov 2020 | USD | 0.91 | 0.99 | 0.8998 | 0.9401 | 0.9401 | +0.009 (+0.97%) | 83,415 |
9 Nov 2020 | USD | 0.88 | 0.965 | 0.88 | 0.9311 | 0.9311 | +0.019 (+2.07%) | 37,994 |
6 Nov 2020 | USD | 0.91 | 0.92 | 0.91 | 0.9122 | 0.9122 | -0.038 (-3.97%) | 7,927 |
5 Nov 2020 | USD | 0.91 | 0.95 | 0.8818 | 0.9499 | 0.9499 | +0.077 (+8.86%) | 55,033 |
4 Nov 2020 | USD | 0.8306 | 0.8843 | 0.8306 | 0.8726 | 0.8726 | -0.017 (-1.96%) | 10,300 |
3 Nov 2020 | USD | 0.8396 | 0.8999 | 0.82 | 0.89 | 0.89 | +0.052 (+6.26%) | 54,192 |
2 Nov 2020 | USD | 0.872 | 0.8977 | 0.8 | 0.8376 | 0.8376 | -0.052 (-5.85%) | 140,552 |
30 Oct 2020 | USD | 0.8804 | 0.9008 | 0.872 | 0.8896 | 0.8896 | -0.007 (-0.76%) | 27,833 |
29 Oct 2020 | USD | 0.9007 | 0.9133 | 0.87 | 0.8964 | 0.8964 | +0.006 (+0.72%) | 46,225 |
28 Oct 2020 | USD | 0.88 | 0.8999 | 0.855 | 0.89 | 0.89 | -0.011 (-1.18%) | 53,809 |