Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 1.74 | 1.8 | 1.56 | 1.63 | 32.6 | +0.03 (+1.88%) | 297,288 |
19 Jan 2021 | USD | 1.555 | 1.61 | 1.51 | 1.6 | 32 | +0.06 (+3.90%) | 176,282 |
15 Jan 2021 | USD | 1.539 | 1.59 | 1.47 | 1.54 | 30.8 | -0.01 (-0.65%) | 138,904 |
14 Jan 2021 | USD | 1.5 | 1.56 | 1.42 | 1.55 | 31 | +0.07 (+4.73%) | 152,083 |
13 Jan 2021 | USD | 1.59 | 1.59 | 1.47 | 1.48 | 29.6 | -0.12 (-7.50%) | 257,159 |
12 Jan 2021 | USD | 1.64 | 1.66 | 1.53 | 1.6 | 32 | -0.01 (-0.62%) | 193,024 |
11 Jan 2021 | USD | 1.52 | 1.65 | 1.46 | 1.61 | 32.2 | +0.12 (+8.05%) | 255,415 |
8 Jan 2021 | USD | 1.55 | 1.59 | 1.45 | 1.49 | 29.8 | -0.01 (-0.67%) | 214,195 |
7 Jan 2021 | USD | 1.55 | 1.55 | 1.42 | 1.5 | 30 | +0.07 (+4.90%) | 217,833 |
6 Jan 2021 | USD | 1.391 | 1.57 | 1.36 | 1.43 | 28.6 | +0.13 (+10.00%) | 445,662 |
5 Jan 2021 | USD | 1.28 | 1.31 | 1.23 | 1.3 | 26 | -0.02 (-1.52%) | 89,352 |
4 Jan 2021 | USD | 1.37 | 1.39 | 1.27 | 1.32 | 26.4 | -0.03 (-2.22%) | 160,014 |
31 Dec 2020 | USD | 1.39 | 1.41 | 1.3 | 1.35 | 27 | -0.04 (-2.88%) | 188,269 |
30 Dec 2020 | USD | 1.3 | 1.46 | 1.29 | 1.39 | 27.8 | +0.14 (+11.20%) | 312,945 |
29 Dec 2020 | USD | 1.25 | 1.26 | 1.16 | 1.25 | 25 | +0.02 (+1.63%) | 150,241 |
28 Dec 2020 | USD | 1.26 | 1.29 | 1.23 | 1.23 | 24.6 | -0.03 (-2.38%) | 158,471 |
24 Dec 2020 | USD | 1.26 | 1.3 | 1.22 | 1.26 | 25.2 | +0.01 (+0.80%) | 137,428 |
23 Dec 2020 | USD | 1.2 | 1.34 | 1.19 | 1.25 | 25 | -0.01 (-0.79%) | 277,514 |
22 Dec 2020 | USD | 1.28 | 1.31 | 1.15 | 1.26 | 25.2 | -0.06 (-4.55%) | 434,867 |
21 Dec 2020 | USD | 1.62 | 1.7 | 1.29 | 1.32 | 26.4 | -0.42 (-24.14%) | 680,233 |
18 Dec 2020 | USD | 1.765 | 1.79 | 1.7 | 1.74 | 34.8 | +0.02 (+1.16%) | 199,570 |
17 Dec 2020 | USD | 1.81 | 1.81 | 1.69 | 1.72 | 34.4 | -0.05 (-2.82%) | 112,500 |
16 Dec 2020 | USD | 1.8 | 1.82 | 1.73 | 1.77 | 35.4 | +0.04 (+2.31%) | 131,449 |
15 Dec 2020 | USD | 1.75 | 1.79 | 1.69 | 1.73 | 34.6 | +0.04 (+2.37%) | 104,856 |
14 Dec 2020 | USD | 1.6375 | 1.75 | 1.6375 | 1.69 | 33.8 | +0.02 (+1.20%) | 101,764 |
11 Dec 2020 | USD | 1.7 | 1.7435 | 1.6 | 1.67 | 33.4 | +0.01 (+0.60%) | 121,752 |
10 Dec 2020 | USD | 1.6 | 1.69 | 1.55 | 1.66 | 33.2 | +0.06 (+3.75%) | 113,949 |
9 Dec 2020 | USD | 1.75 | 1.78 | 1.535 | 1.6 | 32 | -0.06 (-3.61%) | 203,924 |
8 Dec 2020 | USD | 1.54 | 1.75 | 1.46 | 1.66 | 33.2 | +0.12 (+7.79%) | 292,908 |
7 Dec 2020 | USD | 1.55 | 1.67 | 1.51 | 1.54 | 30.8 | +0.01 (+0.65%) | 410,932 |