Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 0.71 | 0.72 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 3,615,400 |
22 Jan 2021 | USD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,365,400 |
21 Jan 2021 | USD | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | -0.03 (-4%) | 3,736,400 |
20 Jan 2021 | USD | 0.75 | 0.76 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 3,219,800 |
19 Jan 2021 | USD | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 4,090,800 |
15 Jan 2021 | USD | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 3,951,100 |
14 Jan 2021 | USD | 0.78 | 0.82 | 0.76 | 0.8 | 0.8 | +0.06 (+8.11%) | 5,351,600 |
13 Jan 2021 | USD | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,571,600 |
12 Jan 2021 | USD | 0.79 | 0.8 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 2,776,900 |
11 Jan 2021 | USD | 0.78 | 0.78 | 0.72 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,171,100 |
8 Jan 2021 | USD | 0.82 | 0.83 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 5,198,700 |
7 Jan 2021 | USD | 0.78 | 0.82 | 0.75 | 0.81 | 0.81 | +0.07 (+9.46%) | 4,597,500 |
6 Jan 2021 | USD | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 3,506,100 |
5 Jan 2021 | USD | 0.7 | 0.76 | 0.67 | 0.76 | 0.76 | +0.09 (+13.43%) | 4,881,900 |
4 Jan 2021 | USD | 0.69 | 0.72 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 2,960,100 |
31 Dec 2020 | USD | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -0.06 (-8.45%) | 3,277,900 |
30 Dec 2020 | USD | 0.72 | 0.77 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 3,870,500 |
29 Dec 2020 | USD | 0.72 | 0.72 | 0.66 | 0.7 | 0.7 | -0.02 (-2.78%) | 4,631,900 |
28 Dec 2020 | USD | 0.65 | 0.75 | 0.63 | 0.72 | 0.72 | +0.1 (+16.13%) | 5,733,100 |
24 Dec 2020 | USD | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 1,910,000 |
23 Dec 2020 | USD | 0.6 | 0.64 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 5,182,800 |
22 Dec 2020 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,868,300 |
21 Dec 2020 | USD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | -0.005 (-0.81%) | 3,000,000 |
18 Dec 2020 | USD | 0.57 | 0.5953 | 0.5628 | 0.5948 | 0.5948 | +0.015 (+2.55%) | 2,439,118 |
17 Dec 2020 | USD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.015 (-2.52%) | 2,633,000 |
16 Dec 2020 | USD | 0.61 | 0.6121 | 0.5801 | 0.595 | 0.595 | -0.015 (-2.46%) | 2,709,722 |
15 Dec 2020 | USD | 0.62 | 0.62 | 0.56 | 0.61 | 0.61 | +0.03 (+5.17%) | 3,239,700 |
14 Dec 2020 | USD | 0.6 | 0.63 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 6,666,600 |
11 Dec 2020 | USD | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | +0.04 (+7.55%) | 2,823,900 |
10 Dec 2020 | USD | 0.51 | 0.57 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 3,606,500 |