Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | USD | 1.8 | 1.85 | 1.75 | 1.77 | 1.77 | +0.08 (+4.73%) | 559,172 |
5 Feb 2021 | USD | 1.86 | 1.86 | 1.63 | 1.69 | 1.69 | -0.09 (-5.06%) | 490,448 |
4 Feb 2021 | USD | 1.89 | 1.91 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 745,565 |
3 Feb 2021 | USD | 1.75 | 1.8 | 1.62 | 1.74 | 1.74 | +0.179 (+11.47%) | 860,501 |
2 Feb 2021 | USD | 1.55 | 1.67 | 1.47 | 1.561 | 1.561 | +0.181 (+13.12%) | 1,370,584 |
1 Feb 2021 | USD | 1.27 | 1.41 | 1.16 | 1.38 | 1.38 | +0.07 (+5.34%) | 880,232 |
29 Jan 2021 | USD | 1.41 | 1.5 | 1.05 | 1.31 | 1.31 | -0.15 (-10.27%) | 839,565 |
28 Jan 2021 | USD | 1.31 | 1.5 | 1.21 | 1.46 | 1.46 | +0.08 (+5.80%) | 563,400 |
27 Jan 2021 | USD | 1.5 | 1.577 | 1.32 | 1.38 | 1.38 | -0.28 (-16.87%) | 1,066,173 |
26 Jan 2021 | USD | 1.7 | 1.72 | 1.62 | 1.66 | 1.66 | -0.03 (-1.78%) | 594,576 |
25 Jan 2021 | USD | 1.73 | 1.88 | 1.61 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,027,580 |
22 Jan 2021 | USD | 1.63 | 1.85 | 1.6 | 1.72 | 1.72 | +0.1 (+6.17%) | 906,793 |
21 Jan 2021 | USD | 1.69 | 1.69 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 528,771 |
20 Jan 2021 | USD | 1.7 | 1.7 | 1.54 | 1.67 | 1.67 | -0.03 (-1.76%) | 765,954 |
19 Jan 2021 | USD | 1.85 | 1.8501 | 1.52 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,257,114 |
15 Jan 2021 | USD | 1.86 | 1.9 | 1.57 | 1.75 | 1.75 | +0.06 (+3.55%) | 1,484,086 |
14 Jan 2021 | USD | 1.49 | 1.72 | 1.25 | 1.69 | 1.69 | +0.29 (+20.71%) | 3,253,069 |
13 Jan 2021 | USD | 1.25 | 1.41 | 1.22 | 1.4 | 1.4 | +0.19 (+15.70%) | 1,436,110 |
12 Jan 2021 | USD | 1.3 | 1.3 | 1.17 | 1.21 | 1.21 | -0.06 (-4.72%) | 835,346 |
11 Jan 2021 | USD | 1.29 | 1.32 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 584,390 |
8 Jan 2021 | USD | 1.29 | 1.3 | 1.16 | 1.22 | 1.22 | +0.12 (+10.91%) | 586,976 |
7 Jan 2021 | USD | 1.24 | 1.24 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 506,639 |
6 Jan 2021 | USD | 1.18 | 1.19 | 1.0201 | 1.08 | 1.08 | +0.07 (+6.93%) | 1,452,526 |
5 Jan 2021 | USD | 1 | 1.02 | 0.92 | 1.01 | 1.01 | +0.005 (+0.50%) | 265,694 |
4 Jan 2021 | USD | 1 | 1.02 | 0.93 | 1.005 | 1.005 | +0.01 (+0.97%) | 463,721 |
31 Dec 2020 | USD | 1.08 | 1.09 | 0.97 | 0.9953 | 0.9953 | -0.04 (-3.84%) | 344,200 |
30 Dec 2020 | USD | 1.02 | 1.06 | 1.0011 | 1.035 | 1.035 | +0.035 (+3.50%) | 560,952 |
29 Dec 2020 | USD | 1.1 | 1.1 | 0.98 | 1 | 1 | -0.05 (-4.76%) | 551,086 |
28 Dec 2020 | USD | 1.05 | 1.2 | 0.9212 | 1.05 | 1.05 | -0.02 (-1.87%) | 990,063 |
24 Dec 2020 | USD | 1.14 | 1.1498 | 1.06 | 1.07 | 1.07 | +0.04 (+3.88%) | 302,905 |