Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.37 | 1.45 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 456,500 |
22 Jan 2021 | USD | 1.37 | 1.4 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 297,400 |
21 Jan 2021 | USD | 1.39 | 1.39 | 1.357 | 1.38 | 1.38 | +0.02 (+1.47%) | 310,300 |
20 Jan 2021 | USD | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 292,100 |
19 Jan 2021 | USD | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | +0.03 (+2.24%) | 331,400 |
15 Jan 2021 | USD | 1.35 | 1.38 | 1.315 | 1.34 | 1.34 | -0.01 (-0.74%) | 339,100 |
14 Jan 2021 | USD | 1.35 | 1.37 | 1.335 | 1.35 | 1.35 | +0.01 (+0.75%) | 177,600 |
13 Jan 2021 | USD | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 173,800 |
12 Jan 2021 | USD | 1.35 | 1.39 | 1.313 | 1.37 | 1.37 | +0.02 (+1.48%) | 266,400 |
11 Jan 2021 | USD | 1.4 | 1.409 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 371,300 |
8 Jan 2021 | USD | 1.41 | 1.45 | 1.37 | 1.39 | 1.39 | -0.07 (-4.79%) | 294,500 |
7 Jan 2021 | USD | 1.49 | 1.5 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 180,500 |
6 Jan 2021 | USD | 1.5 | 1.53 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 336,700 |
5 Jan 2021 | USD | 1.47 | 1.5 | 1.452 | 1.48 | 1.48 | +0.03 (+2.07%) | 218,900 |
4 Jan 2021 | USD | 1.5 | 1.52 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 525,000 |
31 Dec 2020 | USD | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 174,200 |
30 Dec 2020 | USD | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | +0.09 (+6.67%) | 422,700 |
29 Dec 2020 | USD | 1.37 | 1.42 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 353,600 |
28 Dec 2020 | USD | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 259,700 |
24 Dec 2020 | USD | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 176,400 |
23 Dec 2020 | USD | 1.39 | 1.395 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 461,300 |
22 Dec 2020 | USD | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -0.025 (-1.78%) | 266,500 |
21 Dec 2020 | USD | 1.43 | 1.43 | 1.381 | 1.405 | 1.405 | +0.005 (+0.36%) | 463,600 |
18 Dec 2020 | USD | 1.4 | 1.44 | 1.3919 | 1.4 | 1.4 | 0.0 (0.0%) | 239,067 |
17 Dec 2020 | USD | 1.38 | 1.418 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 841,000 |
16 Dec 2020 | USD | 1.38 | 1.38 | 1.28 | 1.36 | 1.36 | +0.02 (+1.49%) | 406,100 |
15 Dec 2020 | USD | 1.35 | 1.37 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 399,500 |
14 Dec 2020 | USD | 1.36 | 1.41 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 380,800 |
11 Dec 2020 | USD | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 275,900 |
10 Dec 2020 | USD | 1.4 | 1.45 | 1.39 | 1.41 | 1.41 | +0.006 (+0.43%) | 306,973 |