Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 1.686 | 2.45 | 1.58 | 2.19 | 26.28 | +0.68 (+45.03%) | 2,235,087 |
15 Jan 2021 | USD | 1.59 | 1.59 | 1.5 | 1.51 | 18.12 | -0.02 (-1.31%) | 138,278 |
14 Jan 2021 | USD | 1.482 | 1.58 | 1.46 | 1.53 | 18.36 | +0.04 (+2.68%) | 101,886 |
13 Jan 2021 | USD | 1.53 | 1.56 | 1.46 | 1.49 | 17.88 | -0.06 (-3.87%) | 130,774 |
12 Jan 2021 | USD | 1.46 | 1.58 | 1.44 | 1.55 | 18.6 | +0.09 (+6.16%) | 177,804 |
11 Jan 2021 | USD | 1.4 | 1.5 | 1.3947 | 1.46 | 17.52 | +0.03 (+2.10%) | 103,283 |
8 Jan 2021 | USD | 1.41 | 1.475 | 1.38 | 1.43 | 17.16 | +0.02 (+1.42%) | 114,736 |
7 Jan 2021 | USD | 1.38 | 1.435 | 1.38 | 1.41 | 16.92 | +0.03 (+2.17%) | 79,439 |
6 Jan 2021 | USD | 1.44 | 1.46 | 1.35 | 1.38 | 16.56 | -0.05 (-3.50%) | 111,693 |
5 Jan 2021 | USD | 1.41 | 1.46 | 1.36 | 1.43 | 17.16 | +0.02 (+1.42%) | 108,665 |
4 Jan 2021 | USD | 1.35 | 1.42 | 1.25 | 1.41 | 16.92 | +0.05 (+3.68%) | 185,325 |
31 Dec 2020 | USD | 1.391 | 1.4 | 1.33 | 1.36 | 16.32 | -0.06 (-4.23%) | 122,126 |
30 Dec 2020 | USD | 1.4 | 1.45 | 1.37 | 1.42 | 17.04 | 0.0 (0.0%) | 123,163 |
29 Dec 2020 | USD | 1.48 | 1.485 | 1.4 | 1.42 | 17.04 | -0.06 (-4.05%) | 132,731 |
28 Dec 2020 | USD | 1.55 | 1.57 | 1.46 | 1.48 | 17.76 | -0.07 (-4.52%) | 126,081 |
24 Dec 2020 | USD | 1.6 | 1.6555 | 1.5 | 1.55 | 18.6 | +0.05 (+3.33%) | 189,965 |
23 Dec 2020 | USD | 1.54 | 1.54 | 1.47 | 1.5 | 18 | -0.01 (-0.66%) | 102,385 |
22 Dec 2020 | USD | 1.57 | 1.61 | 1.5 | 1.51 | 18.12 | -0.17 (-10.12%) | 277,058 |
21 Dec 2020 | USD | 1.59 | 1.68 | 1.44 | 1.68 | 20.16 | +0.14 (+9.09%) | 333,484 |
18 Dec 2020 | USD | 1.36 | 1.59 | 1.32 | 1.54 | 18.48 | +0.17 (+12.41%) | 287,067 |
17 Dec 2020 | USD | 1.47 | 1.47 | 1.34 | 1.37 | 16.44 | -0.06 (-4.20%) | 130,603 |
16 Dec 2020 | USD | 1.48 | 1.4998 | 1.41 | 1.43 | 17.16 | -0.04 (-2.72%) | 99,632 |
15 Dec 2020 | USD | 1.54 | 1.55 | 1.45 | 1.47 | 17.64 | -0.04 (-2.65%) | 144,288 |
14 Dec 2020 | USD | 1.6 | 1.6 | 1.5 | 1.51 | 18.12 | -0.04 (-2.58%) | 120,123 |
11 Dec 2020 | USD | 1.56 | 1.5946 | 1.49 | 1.55 | 18.6 | -0.06 (-3.73%) | 135,675 |
10 Dec 2020 | USD | 1.54 | 1.63 | 1.51 | 1.61 | 19.32 | +0.07 (+4.55%) | 123,065 |
9 Dec 2020 | USD | 1.65 | 1.67 | 1.5 | 1.54 | 18.48 | -0.09 (-5.52%) | 224,877 |
8 Dec 2020 | USD | 1.7 | 1.7 | 1.61 | 1.63 | 19.56 | -0.07 (-4.12%) | 172,889 |
7 Dec 2020 | USD | 1.737 | 1.737 | 1.6 | 1.7 | 20.4 | +0.04 (+2.41%) | 255,874 |
4 Dec 2020 | USD | 1.75 | 1.75 | 1.57 | 1.66 | 19.92 | +0.02 (+1.22%) | 286,026 |