Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 281,000 |
15 Jan 2021 | USD | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | -0.03 (-2.29%) | 164,800 |
14 Jan 2021 | USD | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | +0.09 (+7.38%) | 75,400 |
13 Jan 2021 | USD | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | +0.03 (+2.52%) | 249,900 |
12 Jan 2021 | USD | 1.22 | 1.26 | 1.11 | 1.19 | 1.19 | -0.01 (-0.83%) | 126,200 |
11 Jan 2021 | USD | 1.24 | 1.24 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 84,400 |
8 Jan 2021 | USD | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 81,200 |
7 Jan 2021 | USD | 1.29 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 47,700 |
6 Jan 2021 | USD | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 69,900 |
5 Jan 2021 | USD | 1.18 | 1.29 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 79,300 |
4 Jan 2021 | USD | 1.3 | 1.33 | 1.11 | 1.23 | 1.23 | -0.03 (-2.38%) | 435,900 |
31 Dec 2020 | USD | 1.26 | 1.32 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 58,100 |
30 Dec 2020 | USD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 43,900 |
29 Dec 2020 | USD | 1.25 | 1.27 | 1.03 | 1.24 | 1.24 | -0.01 (-0.80%) | 713,000 |
28 Dec 2020 | USD | 1.24 | 1.35 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 176,700 |
24 Dec 2020 | USD | 1.2 | 1.47 | 1.11 | 1.18 | 1.18 | +0.2 (+20.41%) | 365,100 |
23 Dec 2020 | USD | 0.87 | 0.99 | 0.87 | 0.98 | 0.98 | +0.07 (+7.69%) | 435,700 |
22 Dec 2020 | USD | 0.88 | 0.96 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 118,200 |
21 Dec 2020 | USD | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 36,700 |
18 Dec 2020 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 125,000 |
17 Dec 2020 | USD | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 71,700 |
16 Dec 2020 | USD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 138,800 |
15 Dec 2020 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 58,400 |
14 Dec 2020 | USD | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | +0.04 (+5.33%) | 183,200 |
11 Dec 2020 | USD | 0.71 | 0.8 | 0.69 | 0.75 | 0.75 | +0.04 (+5.63%) | 103,400 |
10 Dec 2020 | USD | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | +0.05 (+7.58%) | 108,200 |
9 Dec 2020 | USD | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 70,500 |
8 Dec 2020 | USD | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 251,100 |
7 Dec 2020 | USD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | +0.03 (+4.62%) | 181,800 |
4 Dec 2020 | USD | 0.56 | 0.65 | 0.55 | 0.65 | 0.65 | +0.1 (+18.18%) | 137,500 |