Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | USD | 1.42 | 1.5596 | 1.4 | 1.51 | 1.51 | +0.05 (+3.42%) | 948,519 |
4 Jan 2021 | USD | 1.59 | 1.62 | 1.42 | 1.46 | 1.46 | -0.12 (-7.59%) | 1,420,983 |
31 Dec 2020 | USD | 1.54 | 1.62 | 1.49 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,013,125 |
30 Dec 2020 | USD | 1.68 | 1.6899 | 1.54 | 1.57 | 1.57 | -0.11 (-6.55%) | 1,236,758 |
29 Dec 2020 | USD | 1.77 | 1.82 | 1.63 | 1.68 | 1.68 | -0.1 (-5.62%) | 984,812 |
28 Dec 2020 | USD | 1.91 | 1.93 | 1.7 | 1.78 | 1.78 | -0.11 (-5.82%) | 2,021,813 |
24 Dec 2020 | USD | 1.7 | 1.94 | 1.62 | 1.89 | 1.89 | +0.23 (+13.86%) | 3,704,600 |
23 Dec 2020 | USD | 1.53 | 1.67 | 1.45 | 1.66 | 1.66 | +0.12 (+7.79%) | 2,292,300 |
22 Dec 2020 | USD | 1.58 | 1.595 | 1.45 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,998,100 |
21 Dec 2020 | USD | 1.4 | 1.6 | 1.35 | 1.52 | 1.52 | +0.06 (+4.11%) | 2,162,600 |
18 Dec 2020 | USD | 1.5 | 1.53 | 1.39 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,480,249 |
17 Dec 2020 | USD | 1.55 | 1.6 | 1.47 | 1.48 | 1.48 | -0.12 (-7.50%) | 2,008,200 |
16 Dec 2020 | USD | 1.7 | 1.7 | 1.41 | 1.6 | 1.6 | -0.04 (-2.44%) | 4,622,800 |
15 Dec 2020 | USD | 1.53 | 1.7 | 1.45 | 1.64 | 1.64 | +0.13 (+8.61%) | 3,762,100 |
14 Dec 2020 | USD | 1.43 | 1.52 | 1.34 | 1.51 | 1.51 | +0.07 (+4.86%) | 2,624,200 |
11 Dec 2020 | USD | 1.33 | 1.49 | 1.23 | 1.44 | 1.44 | +0.23 (+19.01%) | 6,472,817 |
10 Dec 2020 | USD | 1.17 | 1.21 | 1.1 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,385,000 |
9 Dec 2020 | USD | 1.19 | 1.3 | 1.12 | 1.22 | 1.22 | +0.05 (+4.27%) | 4,433,400 |
8 Dec 2020 | USD | 1.04 | 1.2 | 1.02 | 1.17 | 1.17 | +0.14 (+13.59%) | 3,690,100 |
7 Dec 2020 | USD | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,126,900 |
4 Dec 2020 | USD | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 762,200 |
3 Dec 2020 | USD | 1 | 1.11 | 0.99 | 1.06 | 1.06 | +0.06 (+6%) | 2,820,200 |
2 Dec 2020 | USD | 1.01 | 1.02 | 0.97 | 1 | 1 | -0.04 (-3.85%) | 504,000 |
1 Dec 2020 | USD | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 664,000 |
30 Nov 2020 | USD | 1.07 | 1.09 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 993,500 |
27 Nov 2020 | USD | 1.04 | 1.08 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 1,380,000 |
25 Nov 2020 | USD | 1 | 1.02 | 0.965 | 1 | 1 | +0.015 (+1.52%) | 683,400 |
24 Nov 2020 | USD | 1.02 | 1.02 | 0.95 | 0.985 | 0.985 | -0.005 (-0.51%) | 550,600 |
23 Nov 2020 | USD | 0.99 | 1.04 | 0.961 | 0.99 | 0.99 | +0.029 (+3.02%) | 1,185,100 |
20 Nov 2020 | USD | 0.98 | 0.99 | 0.921 | 0.961 | 0.961 | +0.005 (+0.52%) | 662,200 |