Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | USD | 0.7 | 0.78 | 0.69 | 0.73 | 2.19 | +0.02 (+2.82%) | 328,100 |
29 Jan 2021 | USD | 0.69 | 0.75 | 0.68 | 0.71 | 2.13 | -0.03 (-4.05%) | 349,800 |
28 Jan 2021 | USD | 0.64 | 0.74 | 0.64 | 0.74 | 2.22 | +0.04 (+5.71%) | 437,800 |
27 Jan 2021 | USD | 0.68 | 0.75 | 0.64 | 0.7 | 2.1 | 0.0 (0.0%) | 722,200 |
26 Jan 2021 | USD | 0.75 | 0.75 | 0.68 | 0.7 | 2.1 | -0.03 (-4.11%) | 631,500 |
25 Jan 2021 | USD | 0.78 | 0.78 | 0.73 | 0.73 | 2.19 | -0.02 (-2.67%) | 238,800 |
22 Jan 2021 | USD | 0.76 | 0.78 | 0.74 | 0.75 | 2.25 | +0.01 (+1.35%) | 141,500 |
21 Jan 2021 | USD | 0.79 | 0.83 | 0.73 | 0.74 | 2.22 | -0.03 (-3.90%) | 287,400 |
20 Jan 2021 | USD | 0.74 | 0.78 | 0.7 | 0.77 | 2.31 | +0.05 (+6.94%) | 226,800 |
19 Jan 2021 | USD | 0.7 | 0.73 | 0.69 | 0.72 | 2.16 | +0.01 (+1.41%) | 185,400 |
15 Jan 2021 | USD | 0.77 | 0.77 | 0.7 | 0.71 | 2.13 | -0.06 (-7.79%) | 355,600 |
14 Jan 2021 | USD | 0.71 | 0.77 | 0.69 | 0.77 | 2.31 | +0.08 (+11.59%) | 526,300 |
13 Jan 2021 | USD | 0.69 | 0.73 | 0.67 | 0.69 | 2.07 | 0.0 (0.0%) | 245,700 |
12 Jan 2021 | USD | 0.74 | 0.74 | 0.68 | 0.69 | 2.07 | -0.03 (-4.17%) | 280,600 |
11 Jan 2021 | USD | 0.73 | 0.74 | 0.66 | 0.72 | 2.16 | -0.01 (-1.37%) | 472,900 |
8 Jan 2021 | USD | 0.77 | 0.78 | 0.71 | 0.73 | 2.19 | -0.04 (-5.19%) | 429,400 |
7 Jan 2021 | USD | 0.82 | 0.82 | 0.76 | 0.77 | 2.31 | -0.02 (-2.53%) | 503,100 |
6 Jan 2021 | USD | 0.77 | 0.81 | 0.76 | 0.79 | 2.37 | +0.02 (+2.60%) | 393,000 |
5 Jan 2021 | USD | 0.69 | 0.79 | 0.67 | 0.77 | 2.31 | +0.05 (+6.94%) | 442,000 |
4 Jan 2021 | USD | 0.73 | 0.85 | 0.71 | 0.72 | 2.16 | -0.02 (-2.70%) | 1,000,900 |
31 Dec 2020 | USD | 0.7 | 0.79 | 0.7 | 0.74 | 2.22 | 0.0 (0.0%) | 866,600 |
30 Dec 2020 | USD | 0.75 | 0.89 | 0.7 | 0.74 | 2.22 | -0.01 (-1.33%) | 1,808,100 |
29 Dec 2020 | USD | 0.67 | 0.77 | 0.67 | 0.75 | 2.25 | +0.02 (+2.74%) | 726,500 |
28 Dec 2020 | USD | 0.61 | 0.8 | 0.61 | 0.73 | 2.19 | +0.09 (+14.06%) | 643,600 |
24 Dec 2020 | USD | 0.64 | 0.65 | 0.63 | 0.64 | 1.92 | +0.01 (+1.59%) | 507,700 |
23 Dec 2020 | USD | 0.62 | 0.65 | 0.62 | 0.63 | 1.89 | +0.01 (+1.61%) | 734,900 |
22 Dec 2020 | USD | 0.64 | 0.68 | 0.62 | 0.62 | 1.86 | -0.02 (-3.13%) | 302,900 |
21 Dec 2020 | USD | 0.66 | 0.67 | 0.63 | 0.64 | 1.92 | -0.03 (-4.48%) | 292,700 |
18 Dec 2020 | USD | 0.62 | 0.67 | 0.61 | 0.67 | 2.01 | +0.07 (+11.67%) | 158,600 |
17 Dec 2020 | USD | 0.64 | 0.65 | 0.57 | 0.6 | 1.8 | -0.04 (-6.25%) | 468,300 |