Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 0.5444 | 0.5475 | 0.525 | 0.5294 | 8.4704 | +0.005 (+0.95%) | 136,200 |
15 Jan 2021 | USD | 0.5338 | 0.5469 | 0.5213 | 0.5244 | 8.3904 | -0.011 (-1.98%) | 160,700 |
14 Jan 2021 | USD | 0.5419 | 0.5613 | 0.5063 | 0.535 | 8.56 | -0.004 (-0.71%) | 440,800 |
13 Jan 2021 | USD | 0.5225 | 0.555 | 0.52 | 0.5388 | 8.6208 | -0.014 (-2.59%) | 169,100 |
12 Jan 2021 | USD | 0.5506 | 0.5619 | 0.54 | 0.5531 | 8.8496 | +0.015 (+2.79%) | 255,300 |
11 Jan 2021 | USD | 0.5194 | 0.5506 | 0.51 | 0.5381 | 8.6096 | +0.012 (+2.24%) | 231,000 |
8 Jan 2021 | USD | 0.555 | 0.5594 | 0.5194 | 0.5263 | 8.4208 | -0.016 (-2.88%) | 285,200 |
7 Jan 2021 | USD | 0.54 | 0.5494 | 0.5094 | 0.5419 | 8.6704 | +0.049 (+9.90%) | 329,000 |
6 Jan 2021 | USD | 0.4894 | 0.5075 | 0.4825 | 0.4931 | 7.8896 | +0.009 (+1.80%) | 212,900 |
5 Jan 2021 | USD | 0.4744 | 0.4881 | 0.465 | 0.4844 | 7.7504 | +0.006 (+1.17%) | 197,500 |
4 Jan 2021 | USD | 0.4863 | 0.4963 | 0.4706 | 0.4788 | 7.6608 | -0.011 (-2.29%) | 223,500 |
31 Dec 2020 | USD | 0.4863 | 0.5 | 0.4825 | 0.49 | 7.84 | -0.006 (-1.27%) | 143,400 |
30 Dec 2020 | USD | 0.4938 | 0.5075 | 0.4875 | 0.4963 | 7.9408 | +0.009 (+1.93%) | 120,200 |
29 Dec 2020 | USD | 0.4931 | 0.5 | 0.4813 | 0.4869 | 7.7904 | -0.006 (-1.14%) | 210,800 |
28 Dec 2020 | USD | 0.4906 | 0.5131 | 0.4856 | 0.4925 | 7.88 | +0.011 (+2.33%) | 352,700 |
24 Dec 2020 | USD | 0.4956 | 0.4975 | 0.4794 | 0.4813 | 7.7008 | -0.015 (-3.02%) | 127,600 |
23 Dec 2020 | USD | 0.4875 | 0.5 | 0.4788 | 0.4963 | 7.9408 | +0.006 (+1.16%) | 224,200 |
22 Dec 2020 | USD | 0.4975 | 0.4994 | 0.4781 | 0.4906 | 7.8496 | -0.002 (-0.39%) | 193,800 |
21 Dec 2020 | USD | 0.4256 | 0.5 | 0.4213 | 0.4925 | 7.88 | +0.055 (+12.57%) | 335,000 |
18 Dec 2020 | USD | 0.4569 | 0.465 | 0.4369 | 0.4375 | 7 | -0.016 (-3.59%) | 327,100 |
17 Dec 2020 | USD | 0.4563 | 0.4606 | 0.4438 | 0.4538 | 7.2608 | +0.002 (+0.42%) | 89,000 |
16 Dec 2020 | USD | 0.4588 | 0.4588 | 0.4488 | 0.4519 | 7.2304 | -0.003 (-0.68%) | 80,000 |
15 Dec 2020 | USD | 0.4538 | 0.4625 | 0.4438 | 0.455 | 7.28 | +0.007 (+1.68%) | 136,400 |
14 Dec 2020 | USD | 0.455 | 0.4675 | 0.4475 | 0.4475 | 7.16 | -0.004 (-0.84%) | 118,600 |
11 Dec 2020 | USD | 0.4581 | 0.4619 | 0.4425 | 0.4513 | 7.2208 | -0.006 (-1.23%) | 83,800 |
10 Dec 2020 | USD | 0.4688 | 0.4688 | 0.4513 | 0.4569 | 7.3104 | -0.005 (-1.08%) | 124,800 |
9 Dec 2020 | USD | 0.4806 | 0.4806 | 0.4613 | 0.4619 | 7.3904 | -0.016 (-3.27%) | 122,200 |
8 Dec 2020 | USD | 0.4731 | 0.48 | 0.4569 | 0.4775 | 7.64 | +0.013 (+2.69%) | 100,800 |
7 Dec 2020 | USD | 0.4688 | 0.4844 | 0.4569 | 0.465 | 7.44 | 0.0 (0.0%) | 127,300 |
4 Dec 2020 | USD | 0.4531 | 0.4675 | 0.4506 | 0.465 | 7.44 | +0.019 (+4.35%) | 135,800 |