Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 1.28 | 1.295 | 1.2001 | 1.25 | 250 | +0.01 (+0.81%) | 682,822 |
7 Jan 2021 | USD | 1.19 | 1.29 | 1.16 | 1.24 | 248 | +0.08 (+6.90%) | 2,405,072 |
6 Jan 2021 | USD | 1.15 | 1.21 | 1.13 | 1.16 | 232 | +0.02 (+1.75%) | 456,164 |
5 Jan 2021 | USD | 1.1567 | 1.17 | 1.1 | 1.14 | 228 | 0.0 (0.0%) | 338,647 |
4 Jan 2021 | USD | 1.18 | 1.1801 | 1.14 | 1.14 | 228 | -0.06 (-5%) | 256,266 |
31 Dec 2020 | USD | 1.19 | 1.22 | 1.14 | 1.2 | 240 | +0.01 (+0.84%) | 416,690 |
30 Dec 2020 | USD | 1.19 | 1.22 | 1.15 | 1.19 | 238 | +0.03 (+2.59%) | 508,540 |
29 Dec 2020 | USD | 1.12 | 1.22 | 1.11 | 1.16 | 232 | +0.03 (+2.65%) | 701,024 |
28 Dec 2020 | USD | 1.11 | 1.16 | 1.09 | 1.13 | 226 | +0.02 (+1.80%) | 441,198 |
24 Dec 2020 | USD | 1.13 | 1.15 | 1.1 | 1.11 | 222 | -0.04 (-3.48%) | 281,100 |
23 Dec 2020 | USD | 1.1 | 1.18 | 1.09 | 1.15 | 230 | +0.02 (+1.77%) | 417,800 |
22 Dec 2020 | USD | 1.22 | 1.22 | 1.06 | 1.13 | 226 | -0.07 (-5.83%) | 1,022,900 |
21 Dec 2020 | USD | 1.3 | 1.32 | 1.18 | 1.2 | 240 | -0.12 (-9.09%) | 1,613,100 |
18 Dec 2020 | USD | 1.33 | 1.37 | 1.25 | 1.32 | 264 | -0.05 (-3.65%) | 1,515,894 |
17 Dec 2020 | USD | 1.35 | 1.45 | 1.17 | 1.37 | 274 | +0.09 (+7.03%) | 6,883,000 |
16 Dec 2020 | USD | 1.16 | 1.29 | 1.12 | 1.28 | 256 | +0.1 (+8.47%) | 5,483,700 |
15 Dec 2020 | USD | 1.16 | 1.18 | 1.07 | 1.18 | 236 | -0.03 (-2.48%) | 1,474,900 |
14 Dec 2020 | USD | 1.15 | 1.24 | 1.08 | 1.21 | 242 | +0.11 (+10.00%) | 2,719,700 |
11 Dec 2020 | USD | 1.07 | 1.18 | 1.04 | 1.1 | 220 | +0.05 (+4.76%) | 2,976,100 |
10 Dec 2020 | USD | 1 | 1.07 | 0.99 | 1.05 | 210 | +0.05 (+5%) | 1,080,000 |
9 Dec 2020 | USD | 1.02 | 1.07 | 0.96 | 1 | 200 | -0.05 (-4.76%) | 687,500 |
8 Dec 2020 | USD | 1.08 | 1.1 | 1 | 1.05 | 210 | -0.02 (-1.87%) | 1,172,700 |
7 Dec 2020 | USD | 0.98 | 1.07 | 0.97 | 1.07 | 214 | +0.1 (+10.31%) | 1,537,000 |
4 Dec 2020 | USD | 0.94 | 1.02 | 0.94 | 0.97 | 194 | +0.04 (+4.30%) | 1,492,800 |
3 Dec 2020 | USD | 0.92 | 0.99 | 0.92 | 0.93 | 186 | +0.02 (+2.20%) | 1,346,300 |
2 Dec 2020 | USD | 0.94 | 0.97 | 0.9 | 0.91 | 182 | -0.08 (-8.08%) | 642,400 |
1 Dec 2020 | USD | 0.96 | 1.09 | 0.89 | 0.99 | 198 | +0.05 (+5.32%) | 3,490,100 |
30 Nov 2020 | USD | 0.96 | 0.96 | 0.91 | 0.94 | 188 | -0.01 (-1.05%) | 505,600 |
27 Nov 2020 | USD | 0.92 | 0.98 | 0.89 | 0.95 | 190 | +0.03 (+3.26%) | 420,600 |
25 Nov 2020 | USD | 1 | 1 | 0.89 | 0.92 | 184 | -0.02 (-2.13%) | 1,002,100 |