Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 1.4707 | 1.5184 | 1.3451 | 1.4414 | 1.4414 | -0.029 (-1.99%) | 326,598 |
20 Dec 2020 | USD | 1.4103 | 1.5063 | 1.3911 | 1.4707 | 1.4707 | +0.06 (+4.28%) | 360,181 |
19 Dec 2020 | USD | 1.4889 | 1.499 | 1.3823 | 1.4104 | 1.4104 | -0.079 (-5.27%) | 330,823 |
18 Dec 2020 | USD | 1.3631 | 1.5293 | 1.3325 | 1.4889 | 1.4889 | +0.126 (+9.21%) | 355,356 |
17 Dec 2020 | USD | 1.5531 | 1.576 | 1.0676 | 1.3633 | 1.3633 | -0.19 (-12.23%) | 345,726 |
16 Dec 2020 | USD | 1.8712 | 1.8888 | 1.4984 | 1.5532 | 1.5532 | -0.318 (-16.99%) | 337,692 |
15 Dec 2020 | USD | 1.8249 | 1.9444 | 1.7606 | 1.8712 | 1.8712 | +0.046 (+2.55%) | 358,539 |
14 Dec 2020 | USD | 1.8614 | 1.9434 | 1.7751 | 1.8247 | 1.8247 | -0.037 (-1.99%) | 347,603 |
13 Dec 2020 | USD | 1.7696 | 1.879 | 1.7684 | 1.8617 | 1.8617 | +0.093 (+5.25%) | 352,964 |
12 Dec 2020 | USD | 1.8191 | 1.8295 | 1.7074 | 1.7689 | 1.7689 | -0.051 (-2.78%) | 355,894 |
11 Dec 2020 | USD | 1.7651 | 1.9128 | 1.6355 | 1.8194 | 1.8194 | +0.053 (+3.00%) | 343,846 |
10 Dec 2020 | USD | 1.6862 | 1.7725 | 1.6001 | 1.7664 | 1.7664 | +0.08 (+4.74%) | 392,584 |
9 Dec 2020 | USD | 1.4114 | 1.6919 | 1.377 | 1.6865 | 1.6865 | +0.275 (+19.50%) | 399,007 |
8 Dec 2020 | USD | 1.4111 | 1.4192 | 1.3487 | 1.4113 | 1.4113 | +0 (+0.01%) | 283,378 |
7 Dec 2020 | USD | 1.2772 | 1.4116 | 1.2687 | 1.4112 | 1.4112 | +0.134 (+10.52%) | 323,608 |
6 Dec 2020 | USD | 1.2365 | 1.2843 | 1.2212 | 1.2769 | 1.2769 | +0.041 (+3.28%) | 252,030 |
5 Dec 2020 | USD | 1.2113 | 1.3409 | 1.2002 | 1.2363 | 1.2363 | +0.025 (+2.06%) | 282,713 |
4 Dec 2020 | USD | 1.1608 | 1.2942 | 1.1259 | 1.2114 | 1.2114 | +0.051 (+4.35%) | 334,653 |
3 Dec 2020 | USD | 1.2482 | 1.306 | 1.1551 | 1.1609 | 1.1609 | -0.087 (-6.99%) | 321,282 |
2 Dec 2020 | USD | 1.1997 | 1.2892 | 1.1827 | 1.2482 | 1.2482 | +0.048 (+4.03%) | 319,236 |
1 Dec 2020 | USD | 1.1217 | 1.2758 | 1.0998 | 1.1999 | 1.1999 | +0.078 (+6.98%) | 310,246 |
30 Nov 2020 | USD | 1.1221 | 1.1537 | 1.0799 | 1.1216 | 1.1216 | -0.001 (-0.04%) | 310,631 |
29 Nov 2020 | USD | 1.0962 | 1.1451 | 1.0861 | 1.1221 | 1.1221 | +0.026 (+2.35%) | 274,829 |
28 Nov 2020 | USD | 1.1711 | 1.1893 | 1.0756 | 1.0963 | 1.0963 | -0.075 (-6.38%) | 178,381 |
27 Nov 2020 | USD | 1.1985 | 1.2202 | 1.1553 | 1.171 | 1.171 | -0.027 (-2.28%) | 158,245 |
26 Nov 2020 | USD | 1.1565 | 1.2261 | 1.0682 | 1.1983 | 1.1983 | +0.042 (+3.60%) | 229,254 |
25 Nov 2020 | USD | 1.1997 | 1.206 | 1.1238 | 1.1567 | 1.1567 | -0.043 (-3.58%) | 268,027 |
24 Nov 2020 | USD | 1.2938 | 1.3176 | 1.1528 | 1.1996 | 1.1996 | -0.094 (-7.29%) | 287,597 |
23 Nov 2020 | USD | 1.2304 | 1.3063 | 1.199 | 1.2939 | 1.2939 | +0.063 (+5.15%) | 389,461 |
22 Nov 2020 | USD | 1.2405 | 1.2579 | 1.1673 | 1.2305 | 1.2305 | -0.01 (-0.81%) | 303,292 |