Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | USD | 1.87 | 2.15 | 1.47 | 1.75 | 1.75 | -0.12 (-6.42%) | 24,600 |
5 Jan 2021 | USD | 1.595 | 1.95 | 1.49 | 1.87 | 1.87 | +0.38 (+25.50%) | 27,600 |
4 Jan 2021 | USD | 1.275 | 1.5 | 1.22 | 1.49 | 1.49 | +0.25 (+20.16%) | 32,100 |
31 Dec 2020 | USD | 1.38 | 1.38 | 1.05 | 1.24 | 1.24 | +0.1 (+8.77%) | 26,300 |
30 Dec 2020 | USD | 1.2 | 1.2 | 1.1 | 1.14 | 1.14 | +0.11 (+10.68%) | 14,000 |
29 Dec 2020 | USD | 1.23 | 1.23 | 1.02 | 1.03 | 1.03 | -0.115 (-10.04%) | 10,100 |
28 Dec 2020 | USD | 1.115 | 1.25 | 1.02 | 1.145 | 1.145 | +0.085 (+8.02%) | 7,200 |
24 Dec 2020 | USD | 1.083 | 1.1 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 1,800 |
23 Dec 2020 | USD | 1.15 | 1.2 | 1 | 1.15 | 1.15 | +0.03 (+2.68%) | 7,400 |
22 Dec 2020 | USD | 0.97 | 1.5 | 0.82 | 1.12 | 1.12 | +0.08 (+7.69%) | 32,700 |
21 Dec 2020 | USD | 0.97 | 1.08 | 0.865 | 1.04 | 1.04 | -0.051 (-4.67%) | 10,000 |
18 Dec 2020 | USD | 1.155 | 1.155 | 0.885 | 1.091 | 1.091 | -0.009 (-0.82%) | 9,700 |
17 Dec 2020 | USD | 1.07 | 1.12 | 0.955 | 1.1 | 1.1 | +0.03 (+2.80%) | 15,900 |
16 Dec 2020 | USD | 0.84 | 1.12 | 0.82 | 1.07 | 1.07 | +0.02 (+1.90%) | 6,700 |
15 Dec 2020 | USD | 1.1 | 1.18 | 1.01 | 1.05 | 1.05 | -0.03 (-2.78%) | 11,700 |
14 Dec 2020 | USD | 1.15 | 1.15 | 0.78 | 1.08 | 1.08 | -0.08 (-6.90%) | 4,200 |
11 Dec 2020 | USD | 1.08 | 1.16 | 0.98 | 1.16 | 1.16 | 0.0 (0.0%) | 14,900 |
10 Dec 2020 | USD | 1.12 | 1.2 | 1.08 | 1.16 | 1.16 | +0.01 (+0.87%) | 8,800 |
9 Dec 2020 | USD | 1.1 | 1.2 | 1.08 | 1.15 | 1.15 | -0.03 (-2.54%) | 10,900 |
8 Dec 2020 | USD | 1.13 | 1.215 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 12,400 |
7 Dec 2020 | USD | 1.315 | 1.315 | 1.08 | 1.15 | 1.15 | -0.03 (-2.54%) | 5,300 |
4 Dec 2020 | USD | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,100 |
3 Dec 2020 | USD | 1.08 | 1.2 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 6,000 |
2 Dec 2020 | USD | 1.08 | 1.16 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 10,200 |
1 Dec 2020 | USD | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -0.05 (-4.24%) | 11,500 |
30 Nov 2020 | USD | 1.26 | 1.48 | 1.077 | 1.18 | 1.18 | -0.16 (-11.94%) | 23,700 |
27 Nov 2020 | USD | 1.11 | 1.34 | 1.02 | 1.34 | 1.34 | +0.23 (+20.72%) | 40,400 |
25 Nov 2020 | USD | 1.29 | 1.51 | 0.95 | 1.11 | 1.11 | +0.127 (+12.92%) | 62,900 |
24 Nov 2020 | USD | 1.16 | 1.49 | 0.91 | 0.983 | 0.983 | -0.317 (-24.38%) | 81,800 |
23 Nov 2020 | USD | 2.235 | 2.72 | 1.05 | 1.3 | 1.3 | -1.45 (-52.73%) | 214,200 |