Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | USD | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 9,796 |
6 Jan 2021 | USD | 1.1 | 1.11 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 26,019 |
5 Jan 2021 | USD | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -0.075 (-6.55%) | 3,204 |
4 Jan 2021 | USD | 1.2399 | 1.2399 | 1.06 | 1.145 | 1.145 | -0.005 (-0.43%) | 59,774 |
31 Dec 2020 | USD | 1.06 | 1.24 | 1.06 | 1.15 | 1.15 | +0.08 (+7.48%) | 52,893 |
30 Dec 2020 | USD | 1.18 | 1.18 | 1.01 | 1.07 | 1.07 | +0.05 (+4.90%) | 6,956 |
29 Dec 2020 | USD | 1.24 | 1.24 | 1.02 | 1.02 | 1.02 | -0.17 (-14.29%) | 16,655 |
28 Dec 2020 | USD | 1.25 | 1.25 | 1.07 | 1.19 | 1.19 | -0.02 (-1.65%) | 8,684 |
24 Dec 2020 | USD | 1.15 | 1.21 | 0.971 | 1.21 | 1.21 | +0.08 (+7.08%) | 51,474 |
23 Dec 2020 | USD | 1.1499 | 1.2 | 1.1251 | 1.13 | 1.13 | -0.01 (-0.88%) | 39,250 |
22 Dec 2020 | USD | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | +0.169 (+17.40%) | 24,803 |
21 Dec 2020 | USD | 1.02 | 1.02 | 0.971 | 0.971 | 0.971 | -0.029 (-2.90%) | 37,303 |
18 Dec 2020 | USD | 0.96 | 1 | 0.951 | 1 | 1 | +0.04 (+4.17%) | 26,112 |
17 Dec 2020 | USD | 0.97 | 1 | 0.941 | 0.96 | 0.96 | -0.04 (-4%) | 12,304 |
16 Dec 2020 | USD | 0.8222 | 1.3 | 0.8222 | 1 | 1 | +0.1 (+11.11%) | 47,089 |
15 Dec 2020 | USD | 0.95 | 0.95 | 0.86 | 0.9 | 0.9 | -0.05 (-5.26%) | 20,196 |
14 Dec 2020 | USD | 0.8605 | 0.95 | 0.85 | 0.95 | 0.95 | +0.02 (+2.16%) | 25,350 |
11 Dec 2020 | USD | 0.772 | 1 | 0.772 | 0.9299 | 0.9299 | +0.158 (+20.45%) | 59,723 |
10 Dec 2020 | USD | 0.77 | 0.83 | 0.752 | 0.772 | 0.772 | +0.02 (+2.66%) | 26,968 |
9 Dec 2020 | USD | 0.721 | 0.755 | 0.72 | 0.752 | 0.752 | +0.012 (+1.62%) | 20,500 |
8 Dec 2020 | USD | 0.74 | 0.82 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 13,106 |
7 Dec 2020 | USD | 0.84 | 0.84 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 21,124 |
4 Dec 2020 | USD | 0.713 | 0.73 | 0.713 | 0.72 | 0.72 | +0.008 (+1.12%) | 68,954 |
3 Dec 2020 | USD | 0.8 | 0.8 | 0.7 | 0.712 | 0.712 | -0.088 (-11%) | 11,291 |
2 Dec 2020 | USD | 0.8105 | 0.8105 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,801 |
1 Dec 2020 | USD | 0.9 | 0.9 | 0.8 | 0.81 | 0.81 | -0.195 (-19.40%) | 2,893 |
30 Nov 2020 | USD | 1.15 | 1.15 | 1 | 1.005 | 1.005 | -0.145 (-12.61%) | 1,316 |
27 Nov 2020 | USD | 1.05 | 1.15 | 1.045 | 1.15 | 1.15 | +0.15 (+15.00%) | 5,600 |
25 Nov 2020 | USD | 1 | 1.15 | 1 | 1 | 1 | +0.25 (+33.40%) | 1,398 |
24 Nov 2020 | USD | 0.65 | 0.793 | 0.58 | 0.7496 | 0.7496 | 0.0 (0.0%) | 76,230 |