Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2021 | USD | 1.05 | 1.096 | 1.05 | 1.09 | 5.45 | +0.014 (+1.30%) | 26,500 |
8 Jan 2021 | USD | 1.1 | 1.1 | 1.075 | 1.076 | 5.38 | +0.046 (+4.47%) | 8,700 |
7 Jan 2021 | USD | 1.07 | 1.11 | 1.03 | 1.03 | 5.15 | -0.025 (-2.37%) | 90,700 |
6 Jan 2021 | USD | 1.03 | 1.07 | 1.03 | 1.055 | 5.275 | +0.045 (+4.46%) | 39,300 |
5 Jan 2021 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 5.05 | 0.0 (0.0%) | 300 |
4 Jan 2021 | USD | 1.08 | 1.11 | 1 | 1.01 | 5.05 | -0.02 (-1.94%) | 13,300 |
31 Dec 2020 | USD | 1.15 | 1.15 | 0.98 | 1.03 | 5.15 | -0.07 (-6.36%) | 17,300 |
30 Dec 2020 | USD | 1.025 | 1.1 | 1.025 | 1.1 | 5.5 | +0.01 (+0.92%) | 7,600 |
29 Dec 2020 | USD | 1.15 | 1.15 | 0.96 | 1.09 | 5.45 | -0.05 (-4.39%) | 40,900 |
28 Dec 2020 | USD | 0.98 | 1.14 | 0.98 | 1.14 | 5.7 | +0.1 (+9.62%) | 3,100 |
24 Dec 2020 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 5.2 | 0.0 (0.0%) | 0 |
23 Dec 2020 | USD | 1.015 | 1.04 | 1.01 | 1.04 | 5.2 | +0.02 (+1.96%) | 3,100 |
22 Dec 2020 | USD | 1.01 | 1.05 | 1.01 | 1.02 | 5.1 | +0.01 (+0.99%) | 17,400 |
21 Dec 2020 | USD | 1.09 | 1.09 | 0.95 | 1.01 | 5.05 | -0.08 (-7.34%) | 29,600 |
18 Dec 2020 | USD | 1.13 | 1.13 | 1.05 | 1.09 | 5.45 | 0.0 (0.0%) | 18,200 |
17 Dec 2020 | USD | 1.11 | 1.14 | 1.028 | 1.09 | 5.45 | -0.016 (-1.45%) | 11,500 |
16 Dec 2020 | USD | 1.019 | 1.14 | 1.019 | 1.106 | 5.53 | -0.034 (-2.98%) | 57,200 |
15 Dec 2020 | USD | 1.04 | 1.14 | 1.04 | 1.14 | 5.7 | +0.09 (+8.57%) | 42,900 |
14 Dec 2020 | USD | 1 | 1.05 | 0.94 | 1.05 | 5.25 | +0.02 (+1.94%) | 13,700 |
11 Dec 2020 | USD | 0.972 | 1.05 | 0.972 | 1.03 | 5.15 | -0.005 (-0.48%) | 12,400 |
10 Dec 2020 | USD | 1.14 | 1.17 | 0.969 | 1.035 | 5.175 | -0.095 (-8.41%) | 23,700 |
9 Dec 2020 | USD | 1.18 | 1.18 | 1.11 | 1.13 | 5.65 | -0.05 (-4.24%) | 32,700 |
8 Dec 2020 | USD | 1.02 | 1.18 | 1 | 1.18 | 5.9 | +0.06 (+5.36%) | 600 |
7 Dec 2020 | USD | 1.14 | 1.2 | 1.12 | 1.12 | 5.6 | -0.021 (-1.84%) | 21,200 |
4 Dec 2020 | USD | 1.15 | 1.2 | 1.1 | 1.141 | 5.705 | +0.051 (+4.68%) | 79,000 |
3 Dec 2020 | USD | 0.986 | 1.18 | 0.96 | 1.09 | 5.45 | +0.15 (+15.96%) | 188,600 |
2 Dec 2020 | USD | 0.816 | 0.972 | 0.813 | 0.94 | 4.7 | +0.19 (+25.33%) | 140,200 |
1 Dec 2020 | USD | 0.788 | 0.86 | 0.6 | 0.75 | 3.75 | -0.11 (-12.79%) | 182,700 |
30 Nov 2020 | USD | 0.883 | 0.883 | 0.86 | 0.86 | 4.3 | -0.07 (-7.53%) | 1,200 |
27 Nov 2020 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 4.65 | 0.0 (0.0%) | 0 |