Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2021 | USD | 1.261 | 1.261 | 1.22 | 1.244 | 1.244 | -0.03 (-2.35%) | 300,100 |
3 Feb 2021 | USD | 1.258 | 1.275 | 1.255 | 1.274 | 1.274 | +0.019 (+1.51%) | 68,940 |
2 Feb 2021 | USD | 1.244 | 1.262 | 1.241 | 1.255 | 1.255 | +0.035 (+2.87%) | 193,200 |
1 Feb 2021 | USD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.045 (+3.83%) | 9,050 |
29 Jan 2021 | USD | 1.211 | 1.211 | 1.168 | 1.175 | 1.175 | -0.005 (-0.42%) | 75,490 |
28 Jan 2021 | USD | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 127,380 |
27 Jan 2021 | USD | 1.259 | 1.267 | 1.217 | 1.23 | 1.23 | -0.031 (-2.46%) | 40,040 |
26 Jan 2021 | USD | 1.285 | 1.285 | 1.245 | 1.261 | 1.261 | -0.024 (-1.87%) | 51,060 |
25 Jan 2021 | USD | 1.247 | 1.285 | 1.247 | 1.285 | 1.285 | +0.055 (+4.47%) | 178,080 |
22 Jan 2021 | USD | 1.235 | 1.252 | 1.225 | 1.23 | 1.23 | -0.005 (-0.40%) | 247,240 |
21 Jan 2021 | USD | 1.247 | 1.252 | 1.235 | 1.235 | 1.235 | -0.01 (-0.80%) | 33,660 |
20 Jan 2021 | USD | 1.189 | 1.245 | 1.189 | 1.245 | 1.245 | +0.063 (+5.33%) | 312,090 |
19 Jan 2021 | USD | 1.16 | 1.19 | 1.157 | 1.182 | 1.182 | +0.046 (+4.05%) | 254,880 |
18 Jan 2021 | USD | 1.127 | 1.136 | 1.127 | 1.136 | 1.136 | +0.033 (+2.99%) | 102,200 |
15 Jan 2021 | USD | 1.102 | 1.104 | 1.095 | 1.103 | 1.103 | +0.003 (+0.27%) | 155,120 |
14 Jan 2021 | USD | 1.104 | 1.104 | 1.1 | 1.1 | 1.1 | +0.012 (+1.10%) | 6,900 |
13 Jan 2021 | USD | 1.108 | 1.108 | 1.087 | 1.088 | 1.088 | -0.01 (-0.91%) | 12,740 |
12 Jan 2021 | USD | 1.095 | 1.098 | 1.095 | 1.098 | 1.098 | 0.0 (0.0%) | 5,230 |
11 Jan 2021 | USD | 1.105 | 1.11 | 1.098 | 1.098 | 1.098 | +0.015 (+1.39%) | 149,200 |
8 Jan 2021 | USD | 1.07 | 1.093 | 1.07 | 1.083 | 1.083 | +0.033 (+3.14%) | 84,100 |
7 Jan 2021 | USD | 1.06 | 1.063 | 1.05 | 1.05 | 1.05 | -0.037 (-3.40%) | 82,910 |
6 Jan 2021 | USD | 1.082 | 1.09 | 1.068 | 1.087 | 1.087 | +0.024 (+2.26%) | 66,220 |
5 Jan 2021 | USD | 1.075 | 1.075 | 1.05 | 1.063 | 1.063 | -0.008 (-0.75%) | 28,690 |
4 Jan 2021 | USD | 1.08 | 1.08 | 1.053 | 1.071 | 1.071 | +0.015 (+1.42%) | 29,960 |
31 Dec 2020 | USD | 1.05 | 1.056 | 1.05 | 1.056 | 1.056 | +0.011 (+1.05%) | 25,400 |
30 Dec 2020 | USD | 1.02 | 1.046 | 1.02 | 1.045 | 1.045 | +0.041 (+4.08%) | 23,470 |
29 Dec 2020 | USD | 0.995 | 1.015 | 0.995 | 1.004 | 1.004 | +0.008 (+0.80%) | 47,250 |
28 Dec 2020 | USD | 1.021 | 1.024 | 0.985 | 0.996 | 0.996 | -0.037 (-3.58%) | 464,390 |
24 Dec 2020 | USD | 1.04 | 1.04 | 1.033 | 1.033 | 1.033 | -0.032 (-3.00%) | 1,200 |
23 Dec 2020 | USD | 1.042 | 1.065 | 1.042 | 1.065 | 1.065 | +0.045 (+4.41%) | 10,400 |