Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | USD | 1.44 | 1.65 | 1.39 | 1.5601 | 1.5601 | +0.11 (+7.60%) | 434,764 |
12 Jan 2021 | USD | 1.3 | 1.45 | 1.28 | 1.4499 | 1.4499 | +0.23 (+18.83%) | 275,265 |
11 Jan 2021 | USD | 1.26 | 1.29 | 1.17 | 1.2201 | 1.2201 | +0.02 (+1.67%) | 135,505 |
8 Jan 2021 | USD | 1.27 | 1.3 | 1.1499 | 1.2 | 1.2 | +0.08 (+7.14%) | 157,966 |
7 Jan 2021 | USD | 1.185 | 1.185 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 27,172 |
6 Jan 2021 | USD | 1.15 | 1.1501 | 1.1255 | 1.13 | 1.13 | -0.02 (-1.73%) | 104,046 |
5 Jan 2021 | USD | 1.16 | 1.22 | 1.12 | 1.1499 | 1.1499 | -0.07 (-5.75%) | 133,067 |
4 Jan 2021 | USD | 1.3 | 1.3 | 1.15 | 1.22 | 1.22 | +0.002 (+0.12%) | 32,942 |
31 Dec 2020 | USD | 1.255 | 1.3 | 1.18 | 1.2185 | 1.2185 | -0.082 (-6.27%) | 32,684 |
30 Dec 2020 | USD | 1.2 | 1.3 | 1.196 | 1.3 | 1.3 | +0.1 (+8.33%) | 95,222 |
29 Dec 2020 | USD | 1.3 | 1.3 | 1.1997 | 1.2 | 1.2 | -0.05 (-4%) | 179,375 |
28 Dec 2020 | USD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | +0.07 (+5.93%) | 115,431 |
24 Dec 2020 | USD | 1.09 | 1.18 | 1.0001 | 1.18 | 1.18 | +0.13 (+12.38%) | 0 |
23 Dec 2020 | USD | 1.1 | 1.12 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 63,666 |
22 Dec 2020 | USD | 0.98 | 1.1 | 0.97 | 1.1 | 1.1 | +0.13 (+13.41%) | 223,949 |
21 Dec 2020 | USD | 0.95 | 0.97 | 0.8799 | 0.9699 | 0.9699 | -0 (-0.01%) | 67,510 |
18 Dec 2020 | USD | 1 | 1.02 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 245,325 |
17 Dec 2020 | USD | 0.99 | 0.99 | 0.935 | 0.98 | 0.98 | -0.01 (-1.01%) | 20,045 |
16 Dec 2020 | USD | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 7,930 |
15 Dec 2020 | USD | 1 | 1.12 | 0.99 | 1 | 1 | +0.06 (+6.36%) | 21,231 |
14 Dec 2020 | USD | 1.0802 | 1.12 | 0.9402 | 0.9402 | 0.9402 | -0.095 (-9.19%) | 60,731 |
11 Dec 2020 | USD | 1 | 1.12 | 1 | 1.0353 | 1.0353 | +0.065 (+6.73%) | 24,081 |
10 Dec 2020 | USD | 0.93 | 1 | 0.875 | 0.97 | 0.97 | +0.04 (+4.30%) | 284,460 |
9 Dec 2020 | USD | 0.9 | 0.93 | 0.85 | 0.93 | 0.93 | +0.055 (+6.29%) | 311,621 |
8 Dec 2020 | USD | 0.85 | 0.875 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 155,449 |
7 Dec 2020 | USD | 0.9 | 0.9 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 57,003 |
4 Dec 2020 | USD | 0.72 | 0.88 | 0.71 | 0.87 | 0.87 | +0.17 (+24.29%) | 52,555 |
3 Dec 2020 | USD | 0.6999 | 0.7 | 0.6995 | 0.7 | 0.7 | 0.0 (0.0%) | 6,902 |
2 Dec 2020 | USD | 0.65 | 0.72 | 0.6 | 0.7 | 0.7 | +0.06 (+9.38%) | 142,000 |
1 Dec 2020 | USD | 0.71 | 0.71 | 0.61 | 0.64 | 0.64 | -0.06 (-8.57%) | 97,769 |