Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | USD | 1.186 | 1.4529 | 1.13 | 1.4 | 1.4 | +0.25 (+21.74%) | 787,132 |
8 Feb 2021 | USD | 1.14 | 1.1717 | 1.12 | 1.15 | 1.15 | +0.05 (+4.55%) | 255,148 |
5 Feb 2021 | USD | 1.025 | 1.15 | 1.025 | 1.1 | 1.1 | +0.064 (+6.13%) | 527,465 |
4 Feb 2021 | USD | 0.96 | 1.0652 | 0.95 | 1.0365 | 1.0365 | +0.065 (+6.68%) | 367,900 |
3 Feb 2021 | USD | 1 | 1.01 | 0.95 | 0.9716 | 0.9716 | -0.008 (-0.86%) | 307,255 |
2 Feb 2021 | USD | 0.9 | 1.02 | 0.87 | 0.98 | 0.98 | +0.07 (+7.69%) | 808,667 |
1 Feb 2021 | USD | 0.9 | 0.9393 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 268,341 |
29 Jan 2021 | USD | 0.95 | 0.95 | 0.904 | 0.92 | 0.92 | -0.03 (-3.16%) | 256,199 |
28 Jan 2021 | USD | 0.92 | 0.9854 | 0.904 | 0.95 | 0.95 | -0.016 (-1.66%) | 248,871 |
27 Jan 2021 | USD | 1.0572 | 1.08 | 0.95 | 0.966 | 0.966 | -0.113 (-10.47%) | 545,724 |
26 Jan 2021 | USD | 1.09 | 1.2 | 1.065 | 1.079 | 1.079 | +0.004 (+0.37%) | 550,738 |
25 Jan 2021 | USD | 1.08 | 1.09 | 0.9756 | 1.075 | 1.075 | +0.035 (+3.39%) | 363,039 |
22 Jan 2021 | USD | 1.01 | 1.05 | 0.98 | 1.0398 | 1.0398 | +0.01 (+0.95%) | 160,336 |
21 Jan 2021 | USD | 1.02 | 1.06 | 0.95 | 1.03 | 1.03 | +0.011 (+1.08%) | 863,172 |
20 Jan 2021 | USD | 1.06 | 1.06 | 1.01 | 1.019 | 1.019 | -0.031 (-2.95%) | 174,690 |
19 Jan 2021 | USD | 1.07 | 1.14 | 1.025 | 1.05 | 1.05 | -0.043 (-3.93%) | 277,781 |
15 Jan 2021 | USD | 1.1 | 1.13 | 1.05 | 1.093 | 1.093 | -0.006 (-0.56%) | 314,687 |
14 Jan 2021 | USD | 1.1305 | 1.1305 | 1.05 | 1.0992 | 1.0992 | +0.052 (+4.93%) | 229,522 |
13 Jan 2021 | USD | 1.055 | 1.07 | 1.03 | 1.0476 | 1.0476 | -0.012 (-1.17%) | 218,409 |
12 Jan 2021 | USD | 1.16 | 1.18 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 384,799 |
11 Jan 2021 | USD | 1.075 | 1.13 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 650,595 |
8 Jan 2021 | USD | 1.23 | 1.23 | 1.05 | 1.11 | 1.11 | -0.034 (-2.97%) | 647,392 |
7 Jan 2021 | USD | 1.1927 | 1.2371 | 1.12 | 1.144 | 1.144 | +0.031 (+2.79%) | 409,027 |
6 Jan 2021 | USD | 0.85 | 1.19 | 0.85 | 1.113 | 1.113 | +0.063 (+6%) | 522,739 |
5 Jan 2021 | USD | 0.95 | 1.1 | 0.85 | 1.05 | 1.05 | +0.12 (+12.92%) | 350,687 |
4 Jan 2021 | USD | 0.92 | 0.975 | 0.8788 | 0.9299 | 0.9299 | +0.019 (+2.07%) | 285,648 |
31 Dec 2020 | USD | 0.8756 | 1 | 0.8611 | 0.911 | 0.911 | +0.022 (+2.52%) | 106,301 |
30 Dec 2020 | USD | 1 | 1 | 0.8559 | 0.8886 | 0.8886 | -0.001 (-0.16%) | 199,981 |
29 Dec 2020 | USD | 0.9 | 0.93 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 155,728 |
28 Dec 2020 | USD | 0.895 | 0.94 | 0.885 | 0.895 | 0.895 | -0.019 (-2.08%) | 272,820 |