Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2021 | USD | 0.69 | 0.7207 | 0.69 | 0.717 | 0.717 | +0.017 (+2.43%) | 206,780 |
4 Feb 2021 | USD | 0.7141 | 0.719 | 0.6894 | 0.7 | 0.7 | -0.018 (-2.52%) | 78,599 |
3 Feb 2021 | USD | 0.7324 | 0.75 | 0.6924 | 0.7181 | 0.7181 | -0.012 (-1.63%) | 82,135 |
2 Feb 2021 | USD | 0.7304 | 0.74 | 0.7061 | 0.73 | 0.73 | +0.01 (+1.39%) | 100,300 |
1 Feb 2021 | USD | 0.7308 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 86,361 |
29 Jan 2021 | USD | 0.741 | 0.741 | 0.703 | 0.72 | 0.72 | +0.012 (+1.71%) | 97,093 |
28 Jan 2021 | USD | 0.65 | 0.7241 | 0.65 | 0.7079 | 0.7079 | +0.003 (+0.41%) | 44,175 |
27 Jan 2021 | USD | 0.79 | 0.79 | 0.6433 | 0.705 | 0.705 | -0.03 (-4.08%) | 91,226 |
26 Jan 2021 | USD | 0.7 | 0.735 | 0.68 | 0.735 | 0.735 | +0.015 (+2.08%) | 129,326 |
25 Jan 2021 | USD | 0.7979 | 0.8307 | 0.7087 | 0.72 | 0.72 | +0.039 (+5.68%) | 209,182 |
22 Jan 2021 | USD | 0.6782 | 0.685 | 0.65 | 0.6813 | 0.6813 | +0.003 (+0.46%) | 99,390 |
21 Jan 2021 | USD | 0.65 | 0.69 | 0.6201 | 0.6782 | 0.6782 | +0.044 (+6.87%) | 99,530 |
20 Jan 2021 | USD | 0.669 | 0.6855 | 0.6346 | 0.6346 | 0.6346 | +0.02 (+3.32%) | 122,690 |
19 Jan 2021 | USD | 0.5839 | 0.6234 | 0.58 | 0.6142 | 0.6142 | -0.044 (-6.66%) | 40,025 |
15 Jan 2021 | USD | 0.64 | 0.66 | 0.6365 | 0.658 | 0.658 | +0.005 (+0.80%) | 106,754 |
14 Jan 2021 | USD | 0.65 | 0.685 | 0.612 | 0.6528 | 0.6528 | +0.025 (+4.07%) | 38,957 |
13 Jan 2021 | USD | 0.63 | 0.6779 | 0.602 | 0.6273 | 0.6273 | -0.003 (-0.43%) | 44,180 |
12 Jan 2021 | USD | 0.5997 | 0.65 | 0.5997 | 0.63 | 0.63 | +0.049 (+8.40%) | 134,440 |
11 Jan 2021 | USD | 0.55 | 0.6997 | 0.543 | 0.5812 | 0.5812 | +0.065 (+12.48%) | 154,440 |
8 Jan 2021 | USD | 0.5175 | 0.537 | 0.5065 | 0.5167 | 0.5167 | +0.001 (+0.27%) | 96,045 |
7 Jan 2021 | USD | 0.49 | 0.52 | 0.49 | 0.5153 | 0.5153 | +0.022 (+4.48%) | 110,454 |
6 Jan 2021 | USD | 0.4787 | 0.4949 | 0.4551 | 0.4932 | 0.4932 | -0 (-0.06%) | 48,375 |
5 Jan 2021 | USD | 0.51 | 0.51 | 0.4551 | 0.4935 | 0.4935 | -0.033 (-6.20%) | 35,325 |
4 Jan 2021 | USD | 0.5092 | 0.5299 | 0.5092 | 0.5261 | 0.5261 | +0.018 (+3.62%) | 89,021 |
31 Dec 2020 | USD | 0.5 | 0.5117 | 0.48 | 0.5077 | 0.5077 | +0.008 (+1.54%) | 54,214 |
30 Dec 2020 | USD | 0.52 | 0.52 | 0.4741 | 0.5 | 0.5 | -0.005 (-0.99%) | 152,626 |
29 Dec 2020 | USD | 0.4726 | 0.5099 | 0.47 | 0.505 | 0.505 | +0.005 (+1%) | 82,150 |
28 Dec 2020 | USD | 0.4455 | 0.5 | 0.401 | 0.5 | 0.5 | +0.037 (+7.99%) | 88,600 |
24 Dec 2020 | USD | 0.4782 | 0.4782 | 0.455 | 0.463 | 0.463 | -0.015 (-3.20%) | 17,500 |
23 Dec 2020 | USD | 0.493 | 0.4955 | 0.478 | 0.4783 | 0.4783 | +0.033 (+7.46%) | 35,518 |