Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 0.4336 | 0.4438 | 0.3982 | 0.4289 | 0.4289 | -0.004 (-0.86%) | 76,519 |
6 Dec 2020 | USD | 0.4359 | 0.442 | 0.3993 | 0.4326 | 0.4326 | -0.003 (-0.67%) | 8,347 |
5 Dec 2020 | USD | 0.4312 | 0.4459 | 0.4285 | 0.4355 | 0.4355 | +0.003 (+0.72%) | 39,121 |
4 Dec 2020 | USD | 0.4468 | 0.4499 | 0.4253 | 0.4324 | 0.4324 | -0.01 (-2.22%) | 45,166 |
3 Dec 2020 | USD | 0.4472 | 0.4549 | 0.4355 | 0.4422 | 0.4422 | -0.005 (-1.10%) | 49,432 |
2 Dec 2020 | USD | 0.4365 | 0.4504 | 0.4269 | 0.4471 | 0.4471 | +0.009 (+2.10%) | 43,463 |
1 Dec 2020 | USD | 0.4637 | 0.4646 | 0.4298 | 0.4379 | 0.4379 | -0.027 (-5.73%) | 46,435 |
30 Nov 2020 | USD | 0.4327 | 0.4653 | 0.4295 | 0.4645 | 0.4645 | +0.032 (+7.45%) | 46,747 |
29 Nov 2020 | USD | 0.4113 | 0.4378 | 0.406 | 0.4323 | 0.4323 | +0.021 (+5.18%) | 44,676 |
28 Nov 2020 | USD | 0.397 | 0.4152 | 0.3901 | 0.411 | 0.411 | +0.015 (+3.66%) | 41,393 |
27 Nov 2020 | USD | 0.3975 | 0.4052 | 0.3816 | 0.3965 | 0.3965 | +0 (+0.05%) | 38,667 |
26 Nov 2020 | USD | 0.4506 | 0.453 | 0.3783 | 0.3963 | 0.3963 | -0.055 (-12.21%) | 38,378 |
25 Nov 2020 | USD | 0.4835 | 0.4865 | 0.4446 | 0.4514 | 0.4514 | -0.03 (-6.15%) | 88,549 |
24 Nov 2020 | USD | 0.475 | 0.4936 | 0.4628 | 0.481 | 0.481 | +0.006 (+1.18%) | 99,224 |
23 Nov 2020 | USD | 0.4789 | 0.4863 | 0.4669 | 0.4754 | 0.4754 | -0.004 (-0.79%) | 121,461 |
22 Nov 2020 | USD | 0.4856 | 0.4871 | 0.4545 | 0.4792 | 0.4792 | -0.007 (-1.46%) | 43,521 |
21 Nov 2020 | USD | 0.5152 | 0.5202 | 0.4765 | 0.4863 | 0.4863 | -0.029 (-5.63%) | 58,261 |
20 Nov 2020 | USD | 0.4953 | 0.5179 | 0.4894 | 0.5153 | 0.5153 | +0.019 (+3.74%) | 77,836 |
19 Nov 2020 | USD | 0.4927 | 0.4998 | 0.4047 | 0.4967 | 0.4967 | +0.003 (+0.65%) | 26,818 |
18 Nov 2020 | USD | 0.4992 | 0.5344 | 0.486 | 0.4935 | 0.4935 | -0.006 (-1.24%) | 2,283 |
17 Nov 2020 | USD | 0.5074 | 0.5178 | 0.4801 | 0.4997 | 0.4997 | -0.008 (-1.58%) | 6,454 |
16 Nov 2020 | USD | 0.4899 | 0.5243 | 0.4741 | 0.5077 | 0.5077 | +0.018 (+3.57%) | 1,646 |
15 Nov 2020 | USD | 0.4977 | 0.5005 | 0.4653 | 0.4902 | 0.4902 | -0.009 (-1.76%) | 41,943 |
14 Nov 2020 | USD | 0.4888 | 0.5015 | 0.4738 | 0.499 | 0.499 | +0.01 (+2.11%) | 6,200 |
13 Nov 2020 | USD | 0.4953 | 0.5014 | 0.4777 | 0.4887 | 0.4887 | -0.006 (-1.31%) | 17,632 |
12 Nov 2020 | USD | 0.4689 | 0.4971 | 0.4574 | 0.4952 | 0.4952 | +0.026 (+5.63%) | 32,987 |
11 Nov 2020 | USD | 0.4931 | 0.5402 | 0.4523 | 0.4688 | 0.4688 | -0.024 (-4.85%) | 31,367 |
10 Nov 2020 | USD | 0.4746 | 0.508 | 0.466 | 0.4927 | 0.4927 | +0.018 (+3.70%) | 33,716 |
9 Nov 2020 | USD | 0.4894 | 0.5124 | 0.4607 | 0.4751 | 0.4751 | -0.015 (-3.04%) | 29,032 |
8 Nov 2020 | USD | 0.4721 | 0.504 | 0.4624 | 0.49 | 0.49 | +0.017 (+3.66%) | 31,092 |