Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 0.9244 | 0.94 | 0.9121 | 0.94 | 9.4 | +0.03 (+3.27%) | 819,925 |
7 Jan 2021 | USD | 0.9218 | 0.93 | 0.903 | 0.9102 | 9.102 | -0.009 (-1.03%) | 472,127 |
6 Jan 2021 | USD | 0.93 | 0.9475 | 0.9 | 0.9197 | 9.197 | -0.018 (-1.95%) | 861,786 |
5 Jan 2021 | USD | 0.898 | 0.97 | 0.89 | 0.938 | 9.38 | +0.044 (+4.92%) | 1,972,279 |
4 Jan 2021 | USD | 0.903 | 0.939 | 0.88 | 0.894 | 8.94 | +0.004 (+0.45%) | 841,079 |
31 Dec 2020 | USD | 0.9 | 0.935 | 0.872 | 0.89 | 8.9 | 0.0 (0.0%) | 619,179 |
30 Dec 2020 | USD | 0.86 | 0.91 | 0.86 | 0.89 | 8.9 | +0.01 (+1.14%) | 1,212,988 |
29 Dec 2020 | USD | 0.871 | 0.8999 | 0.85 | 0.88 | 8.8 | -0.003 (-0.29%) | 627,424 |
28 Dec 2020 | USD | 0.862 | 0.917 | 0.835 | 0.8826 | 8.826 | +0.033 (+3.84%) | 1,825,050 |
24 Dec 2020 | USD | 0.843 | 0.851 | 0.83 | 0.85 | 8.5 | +0.01 (+1.19%) | 279,100 |
23 Dec 2020 | USD | 0.845 | 0.866 | 0.823 | 0.84 | 8.4 | -0.005 (-0.59%) | 519,400 |
22 Dec 2020 | USD | 0.869 | 0.87 | 0.835 | 0.845 | 8.45 | -0.019 (-2.20%) | 391,200 |
21 Dec 2020 | USD | 0.888 | 0.888 | 0.843 | 0.864 | 8.64 | -0.031 (-3.51%) | 655,200 |
18 Dec 2020 | USD | 0.95 | 0.95 | 0.882 | 0.8954 | 8.954 | -0.013 (-1.39%) | 366,977 |
17 Dec 2020 | USD | 0.866 | 0.922 | 0.866 | 0.908 | 9.08 | +0.016 (+1.79%) | 577,700 |
16 Dec 2020 | USD | 0.904 | 0.919 | 0.89 | 0.892 | 8.92 | -0.027 (-2.94%) | 607,700 |
15 Dec 2020 | USD | 0.925 | 0.969 | 0.89 | 0.919 | 9.19 | -0.031 (-3.26%) | 1,335,500 |
14 Dec 2020 | USD | 0.909 | 0.98 | 0.876 | 0.95 | 9.5 | +0.05 (+5.56%) | 1,457,600 |
11 Dec 2020 | USD | 0.874 | 0.91 | 0.868 | 0.9 | 9 | 0.0 (0.0%) | 455,000 |
10 Dec 2020 | USD | 0.909 | 0.915 | 0.87 | 0.9 | 9 | -0.01 (-1.10%) | 569,400 |
9 Dec 2020 | USD | 0.9 | 0.935 | 0.881 | 0.91 | 9.1 | +0.04 (+4.60%) | 1,581,000 |
8 Dec 2020 | USD | 0.866 | 0.92 | 0.856 | 0.87 | 8.7 | -0.024 (-2.68%) | 1,347,500 |
7 Dec 2020 | USD | 0.883 | 0.91 | 0.83 | 0.894 | 8.94 | +0.023 (+2.64%) | 1,558,300 |
4 Dec 2020 | USD | 0.868 | 0.888 | 0.86 | 0.871 | 8.71 | +0.002 (+0.23%) | 380,600 |
3 Dec 2020 | USD | 0.88 | 0.88 | 0.851 | 0.869 | 8.69 | -0.01 (-1.14%) | 374,500 |
2 Dec 2020 | USD | 0.888 | 0.894 | 0.85 | 0.879 | 8.79 | -0.014 (-1.57%) | 439,500 |
1 Dec 2020 | USD | 0.948 | 0.98 | 0.89 | 0.893 | 8.93 | +0.011 (+1.25%) | 960,200 |
30 Nov 2020 | USD | 0.931 | 0.95 | 0.87 | 0.882 | 8.82 | -0.059 (-6.27%) | 702,700 |
27 Nov 2020 | USD | 0.95 | 0.978 | 0.922 | 0.941 | 9.41 | -0.009 (-0.95%) | 538,100 |
25 Nov 2020 | USD | 0.933 | 0.995 | 0.901 | 0.95 | 9.5 | +0.06 (+6.74%) | 2,335,700 |