Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 1.44 | 2.68 | 1.41 | 2.36 | 28.32 | +0.92 (+63.89%) | 44,003,520 |
15 Jan 2021 | USD | 1.53 | 1.59 | 1.44 | 1.44 | 17.28 | -0.1 (-6.49%) | 1,036,016 |
14 Jan 2021 | USD | 1.36 | 1.62 | 1.36 | 1.54 | 18.48 | +0.185 (+13.65%) | 3,550,121 |
13 Jan 2021 | USD | 1.36 | 1.37 | 1.27 | 1.355 | 16.26 | +0.015 (+1.12%) | 887,401 |
12 Jan 2021 | USD | 1.35 | 1.37 | 1.32 | 1.34 | 16.08 | +0.01 (+0.75%) | 589,246 |
11 Jan 2021 | USD | 1.38 | 1.39 | 1.3 | 1.33 | 15.96 | -0.05 (-3.62%) | 732,294 |
8 Jan 2021 | USD | 1.35 | 1.39 | 1.32 | 1.38 | 16.56 | -0.01 (-0.72%) | 863,346 |
7 Jan 2021 | USD | 1.36 | 1.4 | 1.3585 | 1.39 | 16.68 | +0.035 (+2.58%) | 466,371 |
6 Jan 2021 | USD | 1.34 | 1.41 | 1.33 | 1.355 | 16.26 | -0.035 (-2.52%) | 629,836 |
5 Jan 2021 | USD | 1.29 | 1.4096 | 1.28 | 1.39 | 16.68 | +0.08 (+6.11%) | 937,550 |
4 Jan 2021 | USD | 1.3515 | 1.3515 | 1.27 | 1.31 | 15.72 | -0.03 (-2.24%) | 709,413 |
31 Dec 2020 | USD | 1.3 | 1.34 | 1.28 | 1.34 | 16.08 | +0.03 (+2.29%) | 530,831 |
30 Dec 2020 | USD | 1.27 | 1.32 | 1.23 | 1.31 | 15.72 | +0.07 (+5.65%) | 536,379 |
29 Dec 2020 | USD | 1.32 | 1.33 | 1.2 | 1.24 | 14.88 | -0.07 (-5.34%) | 970,328 |
28 Dec 2020 | USD | 1.46 | 1.465 | 1.3 | 1.31 | 15.72 | -0.1 (-7.09%) | 869,478 |
24 Dec 2020 | USD | 1.44 | 1.44 | 1.34 | 1.41 | 16.92 | -0.03 (-2.08%) | 812,468 |
23 Dec 2020 | USD | 1.26 | 1.46 | 1.23 | 1.44 | 17.28 | +0.13 (+9.92%) | 2,198,064 |
22 Dec 2020 | USD | 1.37 | 1.39 | 1.31 | 1.31 | 15.72 | -0.08 (-5.76%) | 1,226,609 |
21 Dec 2020 | USD | 1.37 | 1.392 | 1.31 | 1.39 | 16.68 | -0.01 (-0.71%) | 1,446,986 |
18 Dec 2020 | USD | 1.23 | 1.48 | 1.2 | 1.4 | 16.8 | +0.27 (+23.89%) | 7,455,780 |
17 Dec 2020 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 13.56 | 0.0 (0.0%) | 785,132 |
16 Dec 2020 | USD | 1.168 | 1.19 | 1.13 | 1.13 | 13.56 | -0.03 (-2.59%) | 634,248 |
15 Dec 2020 | USD | 1.14 | 1.2 | 1.14 | 1.16 | 13.92 | +0.01 (+0.87%) | 647,973 |
14 Dec 2020 | USD | 1.23 | 1.26 | 1.15 | 1.15 | 13.8 | -0.08 (-6.50%) | 1,054,612 |
11 Dec 2020 | USD | 1.18 | 1.2756 | 1.17 | 1.23 | 14.76 | +0.05 (+4.24%) | 978,067 |
10 Dec 2020 | USD | 1.18 | 1.23 | 1.1 | 1.18 | 14.16 | -0.01 (-0.84%) | 2,424,093 |
9 Dec 2020 | USD | 1.327 | 1.33 | 1.18 | 1.19 | 14.28 | -0.12 (-9.16%) | 2,131,070 |
8 Dec 2020 | USD | 1.35 | 1.38 | 1.27 | 1.31 | 15.72 | -0.02 (-1.50%) | 2,281,142 |
7 Dec 2020 | USD | 1.41 | 1.45 | 1.2 | 1.33 | 15.96 | -0.17 (-11.33%) | 5,864,526 |
4 Dec 2020 | USD | 1.5 | 1.5 | 1.45 | 1.5 | 18 | +0.02 (+1.35%) | 418,601 |