Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | USD | 1.1 | 1.1 | 1.07 | 1.085 | 1.085 | -0.018 (-1.63%) | 17,500 |
2 Feb 2021 | USD | 1.12 | 1.136 | 1.1 | 1.103 | 1.103 | -0.067 (-5.73%) | 9,900 |
1 Feb 2021 | USD | 1.12 | 1.17 | 1.103 | 1.17 | 1.17 | +0.09 (+8.33%) | 21,800 |
29 Jan 2021 | USD | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 23,800 |
28 Jan 2021 | USD | 1.04 | 1.07 | 0.992 | 1.04 | 1.04 | -0.043 (-3.97%) | 79,100 |
27 Jan 2021 | USD | 1.12 | 1.12 | 1.035 | 1.083 | 1.083 | -0.047 (-4.16%) | 25,700 |
26 Jan 2021 | USD | 1.139 | 1.139 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 35,300 |
25 Jan 2021 | USD | 1.22 | 1.22 | 1.039 | 1.15 | 1.15 | -0.069 (-5.66%) | 150,200 |
22 Jan 2021 | USD | 1.16 | 1.227 | 1.16 | 1.219 | 1.219 | +0.069 (+6%) | 46,300 |
21 Jan 2021 | USD | 1.26 | 1.263 | 1.124 | 1.15 | 1.15 | -0.16 (-12.21%) | 170,000 |
20 Jan 2021 | USD | 1.281 | 1.34 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 22,200 |
19 Jan 2021 | USD | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | -0.026 (-2.01%) | 17,200 |
15 Jan 2021 | USD | 1.374 | 1.4 | 1.267 | 1.296 | 1.296 | -0.089 (-6.43%) | 40,200 |
14 Jan 2021 | USD | 1.38 | 1.4 | 1.341 | 1.385 | 1.385 | -0.005 (-0.36%) | 21,300 |
13 Jan 2021 | USD | 1.443 | 1.443 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 46,400 |
12 Jan 2021 | USD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 3,100 |
11 Jan 2021 | USD | 1.434 | 1.45 | 1.33 | 1.44 | 1.44 | -0.04 (-2.70%) | 25,100 |
8 Jan 2021 | USD | 1.56 | 1.56 | 1.43 | 1.48 | 1.48 | -0.11 (-6.92%) | 44,900 |
7 Jan 2021 | USD | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 19,600 |
6 Jan 2021 | USD | 1.62 | 1.66 | 1.59 | 1.63 | 1.63 | -0.07 (-4.12%) | 8,500 |
5 Jan 2021 | USD | 1.71 | 1.71 | 1.6 | 1.7 | 1.7 | +0.02 (+1.19%) | 31,400 |
4 Jan 2021 | USD | 1.82 | 1.82 | 1.587 | 1.68 | 1.68 | -0.08 (-4.55%) | 69,469 |
31 Dec 2020 | USD | 1.774 | 1.774 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 4,125 |
30 Dec 2020 | USD | 1.76 | 1.81 | 1.73 | 1.73 | 1.73 | +0.04 (+2.37%) | 36,394 |
29 Dec 2020 | USD | 1.62 | 1.69 | 1.6 | 1.69 | 1.69 | +0.06 (+3.68%) | 29,637 |
28 Dec 2020 | USD | 1.6525 | 1.75 | 1.6 | 1.63 | 1.63 | +0.1 (+6.53%) | 18,367 |
24 Dec 2020 | USD | 1.53 | 1.56 | 1.5201 | 1.5301 | 1.5301 | +0.04 (+2.68%) | 24,600 |
23 Dec 2020 | USD | 1.364 | 1.55 | 1.364 | 1.4901 | 1.4901 | +0.13 (+9.57%) | 16,060 |
22 Dec 2020 | USD | 1.3331 | 1.3599 | 1.273 | 1.3599 | 1.3599 | +0.06 (+4.61%) | 25,536 |
21 Dec 2020 | USD | 1.2918 | 1.3199 | 1.26 | 1.3 | 1.3 | -0.015 (-1.15%) | 26,610 |