Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.5 | 1.5 | 0.82 | 0.86 | 8.6 | -0.057 (-6.22%) | 789,700 |
22 Jan 2021 | USD | 1.003 | 1.25 | 0.906 | 0.917 | 9.17 | -0.073 (-7.37%) | 1,457,900 |
21 Jan 2021 | USD | 0.9 | 1 | 0.82 | 0.99 | 9.9 | +0.161 (+19.42%) | 1,087,400 |
20 Jan 2021 | USD | 0.8 | 1 | 0.776 | 0.829 | 8.29 | +0.024 (+2.98%) | 1,246,900 |
19 Jan 2021 | USD | 0.89 | 0.9 | 0.742 | 0.805 | 8.05 | +0.145 (+21.97%) | 1,353,600 |
15 Jan 2021 | USD | 0.85 | 0.85 | 0.656 | 0.66 | 6.6 | +0.001 (+0.15%) | 35,000 |
14 Jan 2021 | USD | 0.62 | 0.799 | 0.62 | 0.659 | 6.59 | +0.019 (+2.97%) | 169,200 |
13 Jan 2021 | USD | 0.57 | 0.76 | 0.57 | 0.64 | 6.4 | -0.021 (-3.18%) | 135,100 |
12 Jan 2021 | USD | 0.678 | 0.794 | 0.641 | 0.661 | 6.61 | -0.041 (-5.84%) | 219,900 |
11 Jan 2021 | USD | 0.69 | 0.825 | 0.677 | 0.702 | 7.02 | -0.036 (-4.88%) | 138,600 |
8 Jan 2021 | USD | 0.777 | 0.835 | 0.709 | 0.738 | 7.38 | -0.022 (-2.89%) | 102,600 |
7 Jan 2021 | USD | 0.78 | 0.78 | 0.7093 | 0.76 | 7.6 | -0.003 (-0.41%) | 57,376 |
6 Jan 2021 | USD | 0.7 | 0.78 | 0.7 | 0.7631 | 7.631 | +0.009 (+1.25%) | 186,879 |
5 Jan 2021 | USD | 0.7578 | 0.77 | 0.7355 | 0.7537 | 7.537 | -0.021 (-2.75%) | 103,398 |
4 Jan 2021 | USD | 0.7899 | 0.835 | 0.735 | 0.775 | 7.75 | +0.049 (+6.73%) | 217,494 |
31 Dec 2020 | USD | 0.7469 | 0.78 | 0.65 | 0.7261 | 7.261 | +0.001 (+0.11%) | 0 |
30 Dec 2020 | USD | 0.7214 | 0.7899 | 0.6979 | 0.7253 | 7.253 | +0.008 (+1.10%) | 108,633 |
29 Dec 2020 | USD | 0.74 | 0.745 | 0.65 | 0.7174 | 7.174 | -0.033 (-4.33%) | 137,623 |
28 Dec 2020 | USD | 0.7499 | 0.8889 | 0.73 | 0.7499 | 7.499 | +0.012 (+1.68%) | 76,260 |
24 Dec 2020 | USD | 0.7934 | 0.889 | 0.6979 | 0.7375 | 7.375 | -0.034 (-4.38%) | 0 |
23 Dec 2020 | USD | 0.75 | 0.79 | 0.74 | 0.7713 | 7.713 | +0.001 (+0.17%) | 113,331 |
22 Dec 2020 | USD | 0.7789 | 0.8 | 0.7309 | 0.77 | 7.7 | 0.0 (0.0%) | 196,834 |
21 Dec 2020 | USD | 0.7878 | 0.8219 | 0.76 | 0.77 | 7.7 | -0.04 (-4.93%) | 278,721 |
18 Dec 2020 | USD | 0.8665 | 0.889 | 0.8 | 0.8099 | 8.099 | -0.053 (-6.11%) | 183,128 |
17 Dec 2020 | USD | 0.85 | 0.889 | 0.75 | 0.8626 | 8.626 | +0.035 (+4.20%) | 324,871 |
16 Dec 2020 | USD | 0.883 | 1 | 0.7952 | 0.8278 | 8.278 | -0.072 (-8.02%) | 391,366 |
15 Dec 2020 | USD | 0.821 | 1 | 0.8121 | 0.9 | 9 | +0.08 (+9.76%) | 1,098,892 |
14 Dec 2020 | USD | 0.81 | 0.95 | 0.76 | 0.82 | 8.2 | +0.1 (+13.89%) | 1,849,948 |
11 Dec 2020 | USD | 0.65 | 0.75 | 0.641 | 0.72 | 7.2 | +0.063 (+9.52%) | 217,089 |
10 Dec 2020 | USD | 0.5914 | 0.7 | 0.5914 | 0.6574 | 6.574 | +0.077 (+13.34%) | 255,188 |