Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | USD | 1.5 | 1.55 | 1.42 | 1.444 | 1.444 | -0.026 (-1.77%) | 46,300 |
20 Jan 2021 | USD | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 92,400 |
19 Jan 2021 | USD | 1.465 | 1.53 | 1.404 | 1.45 | 1.45 | +0.02 (+1.40%) | 113,400 |
15 Jan 2021 | USD | 1.43 | 1.483 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 21,100 |
14 Jan 2021 | USD | 1.45 | 1.5 | 1.4 | 1.46 | 1.46 | +0.075 (+5.42%) | 75,000 |
13 Jan 2021 | USD | 1.39 | 1.4 | 1.34 | 1.385 | 1.385 | -0.005 (-0.36%) | 84,200 |
12 Jan 2021 | USD | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 101,000 |
11 Jan 2021 | USD | 1.44 | 1.48 | 1.35 | 1.39 | 1.39 | -0.086 (-5.83%) | 123,100 |
8 Jan 2021 | USD | 1.49 | 1.536 | 1.43 | 1.476 | 1.476 | -0.024 (-1.60%) | 54,600 |
7 Jan 2021 | USD | 1.507 | 1.6 | 1.46 | 1.5 | 1.5 | -0.01 (-0.66%) | 33,100 |
6 Jan 2021 | USD | 1.55 | 1.57 | 1.49 | 1.51 | 1.51 | -0.06 (-3.82%) | 77,600 |
5 Jan 2021 | USD | 1.608 | 1.64 | 1.52 | 1.57 | 1.57 | -0.07 (-4.27%) | 47,500 |
4 Jan 2021 | USD | 1.732 | 1.8 | 1.56 | 1.64 | 1.64 | +0.04 (+2.50%) | 127,300 |
31 Dec 2020 | USD | 1.353 | 1.627 | 1.35 | 1.6 | 1.6 | +0.301 (+23.17%) | 84,100 |
30 Dec 2020 | USD | 1.38 | 1.38 | 1.229 | 1.299 | 1.299 | -0.041 (-3.06%) | 137,200 |
29 Dec 2020 | USD | 1.412 | 1.45 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 37,000 |
28 Dec 2020 | USD | 1.54 | 1.62 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 49,800 |
24 Dec 2020 | USD | 1.38 | 1.46 | 1.3 | 1.41 | 1.41 | +0.03 (+2.17%) | 119,900 |
23 Dec 2020 | USD | 1.5 | 1.5 | 1.261 | 1.38 | 1.38 | -0.13 (-8.61%) | 232,800 |
22 Dec 2020 | USD | 1.59 | 1.62 | 1.47 | 1.51 | 1.51 | -0.09 (-5.63%) | 112,800 |
21 Dec 2020 | USD | 1.62 | 1.63 | 1.461 | 1.6 | 1.6 | -0.095 (-5.60%) | 160,900 |
18 Dec 2020 | USD | 1.76 | 1.93 | 1.62 | 1.695 | 1.695 | -0.085 (-4.78%) | 90,600 |
17 Dec 2020 | USD | 1.805 | 2.018 | 1.7 | 1.78 | 1.78 | +0.199 (+12.59%) | 75,100 |
16 Dec 2020 | USD | 1.79 | 1.79 | 1.496 | 1.581 | 1.581 | -0.199 (-11.18%) | 152,700 |
15 Dec 2020 | USD | 1.83 | 1.94 | 1.74 | 1.78 | 1.78 | -0.02 (-1.11%) | 76,800 |
14 Dec 2020 | USD | 1.747 | 1.804 | 1.65 | 1.8 | 1.8 | +0.167 (+10.23%) | 168,800 |
11 Dec 2020 | USD | 1.65 | 1.728 | 1.63 | 1.633 | 1.633 | +0.067 (+4.28%) | 205,700 |
10 Dec 2020 | USD | 1.45 | 1.77 | 1.36 | 1.566 | 1.566 | -0.044 (-2.73%) | 361,000 |
9 Dec 2020 | USD | 2.16 | 2.19 | 1.37 | 1.61 | 1.61 | -0.565 (-25.98%) | 681,700 |
8 Dec 2020 | USD | 1.95 | 2.34 | 1.91 | 2.175 | 2.175 | +0.292 (+15.51%) | 465,200 |