Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 1.73 | 1.94 | 1.65 | 1.76 | 14.08 | +0.05 (+2.92%) | 14,561,511 |
7 Jan 2021 | USD | 1.6 | 1.79 | 1.5201 | 1.71 | 13.68 | +0.19 (+12.50%) | 14,713,929 |
6 Jan 2021 | USD | 1.57 | 1.6188 | 1.51 | 1.52 | 12.16 | -0.03 (-1.94%) | 3,473,014 |
5 Jan 2021 | USD | 1.5 | 1.55 | 1.46 | 1.55 | 12.4 | +0.06 (+4.03%) | 2,116,902 |
4 Jan 2021 | USD | 1.5434 | 1.5434 | 1.46 | 1.49 | 11.92 | -0.04 (-2.61%) | 2,120,530 |
31 Dec 2020 | USD | 1.59 | 1.6 | 1.52 | 1.53 | 12.24 | -0.07 (-4.38%) | 2,283,216 |
30 Dec 2020 | USD | 1.45 | 1.675 | 1.44 | 1.6 | 12.8 | +0.08 (+5.26%) | 5,434,062 |
29 Dec 2020 | USD | 1.65 | 1.65 | 1.51 | 1.52 | 12.16 | -0.14 (-8.43%) | 3,265,576 |
28 Dec 2020 | USD | 1.68 | 1.689 | 1.64 | 1.66 | 13.28 | +0.01 (+0.61%) | 1,829,701 |
24 Dec 2020 | USD | 1.691 | 1.71 | 1.63 | 1.65 | 13.2 | -0.04 (-2.37%) | 1,792,300 |
23 Dec 2020 | USD | 1.72 | 1.74 | 1.69 | 1.69 | 13.52 | -0.06 (-3.43%) | 2,012,700 |
22 Dec 2020 | USD | 1.75 | 1.758 | 1.67 | 1.75 | 14 | +0.01 (+0.57%) | 2,460,300 |
21 Dec 2020 | USD | 1.75 | 1.785 | 1.69 | 1.74 | 13.92 | -0.03 (-1.69%) | 1,941,800 |
18 Dec 2020 | USD | 1.73 | 1.8 | 1.66 | 1.77 | 14.16 | +0.07 (+4.12%) | 4,201,053 |
17 Dec 2020 | USD | 1.7 | 1.88 | 1.64 | 1.7 | 13.6 | +0.04 (+2.41%) | 6,743,500 |
16 Dec 2020 | USD | 1.69 | 1.7 | 1.651 | 1.66 | 13.28 | -0.05 (-2.92%) | 1,553,300 |
15 Dec 2020 | USD | 1.67 | 1.72 | 1.6 | 1.71 | 13.68 | +0.04 (+2.40%) | 2,450,100 |
14 Dec 2020 | USD | 1.74 | 1.78 | 1.66 | 1.67 | 13.36 | -0.03 (-1.76%) | 2,899,400 |
11 Dec 2020 | USD | 1.8 | 1.82 | 1.6 | 1.7 | 13.6 | -0.25 (-12.82%) | 6,512,800 |
10 Dec 2020 | USD | 1.75 | 1.98 | 1.71 | 1.95 | 15.6 | +0.29 (+17.47%) | 13,492,800 |
9 Dec 2020 | USD | 1.704 | 1.72 | 1.6 | 1.66 | 13.28 | 0.0 (0.0%) | 4,100,200 |
8 Dec 2020 | USD | 1.56 | 1.68 | 1.52 | 1.66 | 13.28 | +0.12 (+7.79%) | 4,036,800 |
7 Dec 2020 | USD | 1.52 | 1.57 | 1.46 | 1.54 | 12.32 | 0.0 (0.0%) | 2,836,500 |
4 Dec 2020 | USD | 1.59 | 1.59 | 1.52 | 1.54 | 12.32 | -0.035 (-2.22%) | 2,370,300 |
3 Dec 2020 | USD | 1.58 | 1.59 | 1.535 | 1.575 | 12.6 | -0.005 (-0.32%) | 2,230,500 |
2 Dec 2020 | USD | 1.55 | 1.6 | 1.48 | 1.58 | 12.64 | +0.05 (+3.27%) | 4,040,100 |
1 Dec 2020 | USD | 1.56 | 1.62 | 1.48 | 1.53 | 12.24 | 0.0 (0.0%) | 3,625,700 |
30 Nov 2020 | USD | 1.48 | 1.57 | 1.42 | 1.53 | 12.24 | +0.04 (+2.68%) | 4,219,500 |
27 Nov 2020 | USD | 1.45 | 1.52 | 1.4 | 1.49 | 11.92 | +0.05 (+3.47%) | 3,090,800 |
25 Nov 2020 | USD | 1.45 | 1.49 | 1.44 | 1.44 | 11.52 | 0.0 (0.0%) | 1,721,300 |