Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.73 | 1.8 | 1.69 | 1.78 | 53.4 | +0.04 (+2.30%) | 135,200 |
22 Jan 2021 | USD | 1.78 | 1.79 | 1.67 | 1.74 | 52.2 | 0.0 (0.0%) | 168,600 |
21 Jan 2021 | USD | 1.75 | 1.8 | 1.71 | 1.74 | 52.2 | -0.01 (-0.57%) | 223,800 |
20 Jan 2021 | USD | 1.77 | 1.79 | 1.65 | 1.75 | 52.5 | +0.02 (+1.16%) | 306,900 |
19 Jan 2021 | USD | 1.86 | 1.93 | 1.71 | 1.73 | 51.9 | -0.22 (-11.28%) | 638,500 |
15 Jan 2021 | USD | 1.75 | 2.03 | 1.71 | 1.95 | 58.5 | +0.1 (+5.41%) | 468,800 |
14 Jan 2021 | USD | 1.96 | 2.09 | 1.74 | 1.85 | 55.5 | 0.0 (0.0%) | 1,830,500 |
13 Jan 2021 | USD | 1.7 | 1.89 | 1.65 | 1.85 | 55.5 | +0.17 (+10.12%) | 764,200 |
12 Jan 2021 | USD | 1.66 | 1.72 | 1.565 | 1.68 | 50.4 | +0.09 (+5.66%) | 544,000 |
11 Jan 2021 | USD | 1.59 | 1.7 | 1.57 | 1.59 | 47.7 | +0.03 (+1.92%) | 414,000 |
8 Jan 2021 | USD | 1.59 | 1.64 | 1.51 | 1.56 | 46.8 | -0.04 (-2.50%) | 376,500 |
7 Jan 2021 | USD | 1.58 | 1.63 | 1.51 | 1.6 | 48 | +0.04 (+2.56%) | 291,100 |
6 Jan 2021 | USD | 1.53 | 1.72 | 1.53 | 1.56 | 46.8 | +0.03 (+1.96%) | 1,237,000 |
5 Jan 2021 | USD | 1.6 | 1.6 | 1.51 | 1.53 | 45.9 | -0.08 (-4.97%) | 318,300 |
4 Jan 2021 | USD | 1.39 | 1.62 | 1.39 | 1.61 | 48.3 | +0.08 (+5.23%) | 606,400 |
31 Dec 2020 | USD | 1.36 | 1.579 | 1.31 | 1.53 | 45.9 | +0.06 (+4.08%) | 1,358,100 |
30 Dec 2020 | USD | 1.61 | 1.74 | 1.3 | 1.47 | 44.1 | +0.284 (+23.95%) | 15,857,600 |
29 Dec 2020 | USD | 1.29 | 1.35 | 1.17 | 1.186 | 35.58 | -0.104 (-8.06%) | 431,200 |
28 Dec 2020 | USD | 1.13 | 1.41 | 1.13 | 1.29 | 38.7 | +0.06 (+4.88%) | 787,700 |
24 Dec 2020 | USD | 1.23 | 1.286 | 1.09 | 1.23 | 36.9 | 0.0 (0.0%) | 253,500 |
23 Dec 2020 | USD | 1.14 | 1.289 | 1.11 | 1.23 | 36.9 | +0.11 (+9.82%) | 981,800 |
22 Dec 2020 | USD | 1.09 | 1.14 | 1.09 | 1.12 | 33.6 | 0.0 (0.0%) | 142,100 |
21 Dec 2020 | USD | 1.06 | 1.14 | 1.05 | 1.12 | 33.6 | +0.02 (+1.82%) | 255,300 |
18 Dec 2020 | USD | 1.03 | 1.17 | 1.01 | 1.1 | 33 | +0.07 (+6.80%) | 1,111,500 |
17 Dec 2020 | USD | 0.997 | 1.03 | 0.985 | 1.03 | 30.9 | +0.039 (+3.94%) | 168,400 |
16 Dec 2020 | USD | 1 | 1.024 | 0.96 | 0.991 | 29.73 | -0.019 (-1.88%) | 254,400 |
15 Dec 2020 | USD | 1.02 | 1.04 | 1 | 1.01 | 30.3 | 0.0 (0.0%) | 129,900 |
14 Dec 2020 | USD | 1.03 | 1.07 | 1 | 1.01 | 30.3 | -0.02 (-1.94%) | 211,500 |
11 Dec 2020 | USD | 1.03 | 1.051 | 1.01 | 1.03 | 30.9 | -0.02 (-1.90%) | 182,900 |
10 Dec 2020 | USD | 1.06 | 1.07 | 1.03 | 1.05 | 31.5 | -0.01 (-0.94%) | 119,800 |