Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.51 | 1.53 | 1.355 | 1.44 | 8.64 | -0.09 (-5.88%) | 902,282 |
22 Jan 2021 | USD | 1.54 | 1.57 | 1.52 | 1.53 | 9.18 | -0.02 (-1.29%) | 355,434 |
21 Jan 2021 | USD | 1.59 | 1.64 | 1.5 | 1.55 | 9.3 | -0.03 (-1.90%) | 503,214 |
20 Jan 2021 | USD | 1.57 | 1.62 | 1.555 | 1.58 | 9.48 | +0.03 (+1.94%) | 771,087 |
19 Jan 2021 | USD | 1.53 | 1.595 | 1.445 | 1.55 | 9.3 | +0.13 (+9.15%) | 1,661,909 |
15 Jan 2021 | USD | 1.43 | 1.4377 | 1.34 | 1.42 | 8.52 | -0.01 (-0.70%) | 607,507 |
14 Jan 2021 | USD | 1.33 | 1.49 | 1.3 | 1.43 | 8.58 | +0.1 (+7.52%) | 1,229,629 |
13 Jan 2021 | USD | 1.33 | 1.35 | 1.27 | 1.33 | 7.98 | 0.0 (0.0%) | 495,225 |
12 Jan 2021 | USD | 1.26 | 1.3499 | 1.26 | 1.33 | 7.98 | +0.07 (+5.56%) | 1,051,435 |
11 Jan 2021 | USD | 1.2 | 1.27 | 1.19 | 1.26 | 7.56 | +0.06 (+5%) | 975,055 |
8 Jan 2021 | USD | 1.19 | 1.205 | 1.185 | 1.2 | 7.2 | +0.01 (+0.84%) | 351,735 |
7 Jan 2021 | USD | 1.2 | 1.21 | 1.18 | 1.19 | 7.14 | +0.01 (+0.85%) | 341,967 |
6 Jan 2021 | USD | 1.19 | 1.22 | 1.18 | 1.18 | 7.08 | -0.01 (-0.84%) | 669,417 |
5 Jan 2021 | USD | 1.17 | 1.19 | 1.15 | 1.19 | 7.14 | 0.0 (0.0%) | 423,178 |
4 Jan 2021 | USD | 1.2 | 1.2 | 1.13 | 1.19 | 7.14 | -0.01 (-0.83%) | 1,165,367 |
31 Dec 2020 | USD | 1.18 | 1.2 | 1.16 | 1.2 | 7.2 | +0.01 (+0.84%) | 543,541 |
30 Dec 2020 | USD | 1.21 | 1.21 | 1.16 | 1.19 | 7.14 | -0.01 (-0.83%) | 597,139 |
29 Dec 2020 | USD | 1.22 | 1.22 | 1.12 | 1.2 | 7.2 | -0.02 (-1.64%) | 1,693,473 |
28 Dec 2020 | USD | 1.25 | 1.27 | 1.2 | 1.22 | 7.32 | -0.03 (-2.40%) | 1,266,035 |
24 Dec 2020 | USD | 1.29 | 1.31 | 1.21 | 1.25 | 7.5 | -0.03 (-2.34%) | 1,092,187 |
23 Dec 2020 | USD | 1.21 | 1.45 | 1.17 | 1.28 | 7.68 | -1.18 (-47.97%) | 7,106,972 |
22 Dec 2020 | USD | 2.59 | 2.6 | 2.44 | 2.46 | 14.76 | -0.04 (-1.60%) | 672,164 |
21 Dec 2020 | USD | 2.45 | 2.63 | 2.42 | 2.5 | 15 | +0.01 (+0.40%) | 1,260,509 |
18 Dec 2020 | USD | 2.33 | 2.505 | 2.33 | 2.49 | 14.94 | +0.15 (+6.41%) | 746,309 |
17 Dec 2020 | USD | 2.36 | 2.42 | 2.32 | 2.34 | 14.04 | 0.0 (0.0%) | 678,676 |
16 Dec 2020 | USD | 2.33 | 2.39 | 2.32 | 2.34 | 14.04 | +0.02 (+0.86%) | 460,798 |
15 Dec 2020 | USD | 2.3 | 2.3498 | 2.29 | 2.32 | 13.92 | +0.01 (+0.43%) | 502,330 |
14 Dec 2020 | USD | 2.37 | 2.37 | 2.31 | 2.31 | 13.86 | -0.03 (-1.28%) | 297,043 |
11 Dec 2020 | USD | 2.35 | 2.39 | 2.3122 | 2.34 | 14.04 | -0.06 (-2.50%) | 387,306 |
10 Dec 2020 | USD | 2.25 | 2.42 | 2.25 | 2.4 | 14.4 | +0.15 (+6.67%) | 613,958 |