Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | USD | 0.825 | 0.825 | 0.796 | 0.796 | 0.796 | -0.029 (-3.52%) | 27,900 |
20 Jan 2021 | USD | 0.836 | 0.838 | 0.819 | 0.825 | 0.825 | -0.012 (-1.43%) | 29,600 |
19 Jan 2021 | USD | 0.9 | 0.9 | 0.836 | 0.837 | 0.837 | -0.008 (-0.95%) | 32,500 |
15 Jan 2021 | USD | 0.88 | 0.914 | 0.836 | 0.845 | 0.845 | -0.019 (-2.20%) | 96,800 |
14 Jan 2021 | USD | 0.83 | 0.876 | 0.824 | 0.864 | 0.864 | +0.044 (+5.37%) | 65,800 |
13 Jan 2021 | USD | 0.815 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 33,200 |
12 Jan 2021 | USD | 0.85 | 0.85 | 0.796 | 0.83 | 0.83 | -0.013 (-1.54%) | 494,000 |
11 Jan 2021 | USD | 0.88 | 0.9 | 0.817 | 0.843 | 0.843 | -0.035 (-3.99%) | 67,700 |
8 Jan 2021 | USD | 0.946 | 0.95 | 0.823 | 0.878 | 0.878 | -0.056 (-6.01%) | 283,200 |
7 Jan 2021 | USD | 0.9491 | 0.9672 | 0.9265 | 0.9341 | 0.9341 | +0.024 (+2.66%) | 50,099 |
6 Jan 2021 | USD | 0.9095 | 0.9543 | 0.8772 | 0.9099 | 0.9099 | +0.07 (+8.32%) | 180,197 |
5 Jan 2021 | USD | 0.812 | 0.84 | 0.7964 | 0.84 | 0.84 | +0.03 (+3.70%) | 454,315 |
4 Jan 2021 | USD | 0.79 | 0.8195 | 0.79 | 0.81 | 0.81 | +0.025 (+3.18%) | 981,623 |
31 Dec 2020 | USD | 0.7801 | 0.7963 | 0.7801 | 0.785 | 0.785 | +0.015 (+1.90%) | 0 |
30 Dec 2020 | USD | 0.7704 | 0.7704 | 0.7704 | 0.7704 | 0.7704 | 0.0 (0.0%) | 0 |
29 Dec 2020 | USD | 0.7704 | 0.7704 | 0.7704 | 0.7704 | 0.7704 | +0.03 (+4.11%) | 100 |
28 Dec 2020 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
24 Dec 2020 | USD | 0.7442 | 0.7442 | 0.74 | 0.74 | 0.74 | -0.002 (-0.24%) | 26,000 |
23 Dec 2020 | USD | 0.7353 | 0.7783 | 0.73 | 0.7418 | 0.7418 | +0.017 (+2.33%) | 226,818 |
22 Dec 2020 | USD | 0.77 | 0.77 | 0.72 | 0.7249 | 0.7249 | -0.036 (-4.79%) | 24,000 |
21 Dec 2020 | USD | 0.75 | 0.7614 | 0.75 | 0.7614 | 0.7614 | +0.011 (+1.52%) | 9,000 |
18 Dec 2020 | USD | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | -0.013 (-1.64%) | 96,000 |
17 Dec 2020 | USD | 0.78 | 0.78 | 0.7625 | 0.7625 | 0.7625 | +0.007 (+0.99%) | 122,218 |
16 Dec 2020 | USD | 0.75 | 0.7637 | 0.7338 | 0.755 | 0.755 | -0.005 (-0.66%) | 93,018 |
15 Dec 2020 | USD | 0.749 | 0.7655 | 0.7482 | 0.76 | 0.76 | -0.005 (-0.71%) | 115,750 |
14 Dec 2020 | USD | 0.725 | 0.7654 | 0.725 | 0.7654 | 0.7654 | +0.042 (+5.75%) | 253,100 |
11 Dec 2020 | USD | 0.7627 | 0.7627 | 0.715 | 0.7238 | 0.7238 | -0.006 (-0.85%) | 583,200 |
10 Dec 2020 | USD | 0.7177 | 0.74 | 0.7177 | 0.73 | 0.73 | +0.045 (+6.63%) | 258,225 |
9 Dec 2020 | USD | 0.7 | 0.71 | 0.67 | 0.6846 | 0.6846 | -0.033 (-4.53%) | 146,000 |
8 Dec 2020 | USD | 0.71 | 0.739 | 0.7061 | 0.7171 | 0.7171 | -0.023 (-3.09%) | 64,015 |