Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 0.84 | 0.84 | 0.75 | 0.755 | 0.755 | -0.014 (-1.82%) | 264,700 |
22 Jan 2021 | USD | 0.775 | 0.795 | 0.744 | 0.769 | 0.769 | +0.001 (+0.13%) | 433,900 |
21 Jan 2021 | USD | 0.809 | 0.809 | 0.75 | 0.768 | 0.768 | -0.022 (-2.78%) | 393,000 |
20 Jan 2021 | USD | 0.784 | 0.8 | 0.744 | 0.79 | 0.79 | +0.008 (+1.02%) | 488,900 |
19 Jan 2021 | USD | 0.815 | 0.815 | 0.779 | 0.782 | 0.782 | -0.008 (-1.01%) | 723,100 |
15 Jan 2021 | USD | 0.809 | 0.809 | 0.75 | 0.79 | 0.79 | -0.003 (-0.38%) | 389,400 |
14 Jan 2021 | USD | 0.83 | 0.84 | 0.756 | 0.793 | 0.793 | +0.005 (+0.63%) | 1,281,400 |
13 Jan 2021 | USD | 0.778 | 0.8 | 0.755 | 0.788 | 0.788 | +0.006 (+0.77%) | 260,900 |
12 Jan 2021 | USD | 0.8 | 0.8 | 0.75 | 0.782 | 0.782 | -0.007 (-0.89%) | 489,000 |
11 Jan 2021 | USD | 0.765 | 0.809 | 0.751 | 0.789 | 0.789 | -0.011 (-1.37%) | 729,800 |
8 Jan 2021 | USD | 0.915 | 0.915 | 0.7 | 0.8 | 0.8 | +0.005 (+0.63%) | 950,200 |
7 Jan 2021 | USD | 0.865 | 0.865 | 0.76 | 0.795 | 0.795 | +0.043 (+5.65%) | 566,555 |
6 Jan 2021 | USD | 0.8 | 0.84 | 0.72 | 0.7525 | 0.7525 | -0.004 (-0.50%) | 645,225 |
5 Jan 2021 | USD | 0.82 | 0.82 | 0.7376 | 0.7563 | 0.7563 | -0.009 (-1.14%) | 98,193 |
4 Jan 2021 | USD | 0.8 | 0.85 | 0.745 | 0.765 | 0.765 | -0.005 (-0.65%) | 287,185 |
31 Dec 2020 | USD | 0.75 | 0.8 | 0.728 | 0.77 | 0.77 | +0.02 (+2.67%) | 245,371 |
30 Dec 2020 | USD | 0.7035 | 0.75 | 0.684 | 0.75 | 0.75 | +0.06 (+8.76%) | 288,283 |
29 Dec 2020 | USD | 0.7189 | 0.755 | 0.621 | 0.6896 | 0.6896 | -0.04 (-5.47%) | 565,838 |
28 Dec 2020 | USD | 0.565 | 0.81 | 0.565 | 0.7295 | 0.7295 | +0.17 (+30.27%) | 965,002 |
24 Dec 2020 | USD | 0.5535 | 0.59 | 0.54 | 0.56 | 0.56 | +0.038 (+7.34%) | 214,228 |
23 Dec 2020 | USD | 0.5131 | 0.54 | 0.475 | 0.5217 | 0.5217 | +0.019 (+3.82%) | 801,239 |
22 Dec 2020 | USD | 0.4485 | 0.516 | 0.42 | 0.5025 | 0.5025 | +0.049 (+10.68%) | 1,040,578 |
21 Dec 2020 | USD | 0.371 | 0.46 | 0.371 | 0.454 | 0.454 | +0.005 (+1.11%) | 82,378 |
18 Dec 2020 | USD | 0.425 | 0.454 | 0.412 | 0.449 | 0.449 | +0.037 (+8.98%) | 271,452 |
17 Dec 2020 | USD | 0.3295 | 0.42 | 0.3295 | 0.412 | 0.412 | 0.0 (0.0%) | 65,371 |
16 Dec 2020 | USD | 0.44 | 0.44 | 0.328 | 0.412 | 0.412 | +0.017 (+4.30%) | 85,816 |
15 Dec 2020 | USD | 0.4072 | 0.44 | 0.385 | 0.395 | 0.395 | -0.009 (-2.35%) | 60,745 |
14 Dec 2020 | USD | 0.345 | 0.439 | 0.345 | 0.4045 | 0.4045 | -0.025 (-5.71%) | 181,280 |
11 Dec 2020 | USD | 0.461 | 0.51 | 0.41 | 0.429 | 0.429 | -0.041 (-8.63%) | 231,499 |
10 Dec 2020 | USD | 0.4615 | 0.52 | 0.459 | 0.4695 | 0.4695 | -0.03 (-6.10%) | 144,027 |