Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | USD | 1.59 | 1.62 | 1.55 | 1.59 | 6.36 | 0.0 (0.0%) | 29,900 |
10 Dec 2020 | USD | 1.62 | 1.64 | 1.55 | 1.59 | 6.36 | -0.06 (-3.64%) | 78,100 |
9 Dec 2020 | USD | 1.65 | 1.68 | 1.62 | 1.65 | 6.6 | 0.0 (0.0%) | 42,800 |
8 Dec 2020 | USD | 1.63 | 1.69 | 1.62 | 1.65 | 6.6 | +0.01 (+0.61%) | 45,600 |
7 Dec 2020 | USD | 1.68 | 1.69 | 1.62 | 1.64 | 6.56 | -0.05 (-2.96%) | 87,700 |
4 Dec 2020 | USD | 1.7 | 1.71 | 1.68 | 1.69 | 6.76 | 0.0 (0.0%) | 30,000 |
3 Dec 2020 | USD | 1.72 | 1.74 | 1.69 | 1.69 | 6.76 | -0.04 (-2.31%) | 32,200 |
2 Dec 2020 | USD | 1.7 | 1.73 | 1.67 | 1.73 | 6.92 | +0.03 (+1.76%) | 128,100 |
1 Dec 2020 | USD | 1.75 | 1.78 | 1.7 | 1.7 | 6.8 | -0.04 (-2.30%) | 71,900 |
30 Nov 2020 | USD | 1.7 | 1.77 | 1.7 | 1.74 | 6.96 | 0.0 (0.0%) | 41,400 |
27 Nov 2020 | USD | 1.7 | 1.75 | 1.69 | 1.74 | 6.96 | +0.05 (+2.96%) | 138,000 |
25 Nov 2020 | USD | 1.68 | 1.74 | 1.68 | 1.69 | 6.76 | +0.01 (+0.60%) | 45,500 |
24 Nov 2020 | USD | 1.76 | 1.8 | 1.68 | 1.68 | 6.72 | -0.1 (-5.62%) | 130,900 |
23 Nov 2020 | USD | 1.77 | 1.78 | 1.7 | 1.78 | 7.12 | +0.01 (+0.56%) | 62,300 |
20 Nov 2020 | USD | 1.78 | 1.8 | 1.72 | 1.77 | 7.08 | -0.03 (-1.67%) | 121,100 |
19 Nov 2020 | USD | 1.77 | 1.84 | 1.76 | 1.8 | 7.2 | -0.02 (-1.10%) | 96,300 |
18 Nov 2020 | USD | 1.78 | 1.82 | 1.78 | 1.82 | 7.28 | 0.0 (0.0%) | 105,700 |
17 Nov 2020 | USD | 1.84 | 1.87 | 1.78 | 1.82 | 7.28 | -0.02 (-1.09%) | 206,200 |
16 Nov 2020 | USD | 1.88 | 1.89 | 1.77 | 1.84 | 7.36 | -0.04 (-2.13%) | 275,100 |
13 Nov 2020 | USD | 1.85 | 1.88 | 1.84 | 1.88 | 7.52 | +0.03 (+1.62%) | 250,400 |
12 Nov 2020 | USD | 2.01 | 2.02 | 1.6 | 1.85 | 7.4 | -0.16 (-7.96%) | 1,147,500 |
11 Nov 2020 | USD | 1.99 | 2.05 | 1.92 | 2.01 | 8.04 | +0.05 (+2.55%) | 334,700 |
10 Nov 2020 | USD | 1.9 | 1.99 | 1.88 | 1.96 | 7.84 | +0.03 (+1.55%) | 253,200 |
9 Nov 2020 | USD | 2.01 | 2.04 | 1.83 | 1.93 | 7.72 | +0.01 (+0.52%) | 473,900 |
6 Nov 2020 | USD | 1.65 | 1.93 | 1.64 | 1.92 | 7.68 | +0.3 (+18.52%) | 1,018,400 |
5 Nov 2020 | USD | 1.4 | 1.68 | 1.4 | 1.62 | 6.48 | +0.18 (+12.50%) | 563,700 |
4 Nov 2020 | USD | 1.35 | 1.45 | 1.35 | 1.44 | 5.76 | +0.07 (+5.11%) | 180,600 |
3 Nov 2020 | USD | 1.37 | 1.39 | 1.33 | 1.37 | 5.48 | -0.01 (-0.72%) | 85,100 |
2 Nov 2020 | USD | 1.34 | 1.39 | 1.31 | 1.38 | 5.52 | 0.0 (0.0%) | 127,800 |
30 Oct 2020 | USD | 1.4 | 1.45 | 1.34 | 1.38 | 5.52 | -0.07 (-4.83%) | 151,300 |