Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | USD | 1.48 | 1.56 | 1.445 | 1.55 | 1.55 | +0.074 (+5.01%) | 485,400 |
8 Feb 2021 | USD | 1.33 | 1.5 | 1.33 | 1.476 | 1.476 | +0.156 (+11.82%) | 604,700 |
5 Feb 2021 | USD | 1.345 | 1.4 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 354,400 |
4 Feb 2021 | USD | 1.3 | 1.34 | 1.249 | 1.31 | 1.31 | +0.081 (+6.59%) | 391,000 |
3 Feb 2021 | USD | 1.21 | 1.33 | 1.2 | 1.229 | 1.229 | +0.029 (+2.42%) | 296,200 |
2 Feb 2021 | USD | 1.146 | 1.2 | 1.14 | 1.2 | 1.2 | +0.07 (+6.19%) | 156,900 |
1 Feb 2021 | USD | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 61,600 |
29 Jan 2021 | USD | 1.18 | 1.18 | 1.1 | 1.11 | 1.11 | -0.059 (-5.05%) | 210,800 |
28 Jan 2021 | USD | 1.01 | 1.17 | 1.01 | 1.169 | 1.169 | +0.064 (+5.79%) | 229,500 |
27 Jan 2021 | USD | 1.15 | 1.176 | 1.02 | 1.105 | 1.105 | -0.065 (-5.56%) | 360,000 |
26 Jan 2021 | USD | 1.22 | 1.27 | 1.155 | 1.17 | 1.17 | 0.0 (0.0%) | 269,900 |
25 Jan 2021 | USD | 1.25 | 1.27 | 1.169 | 1.17 | 1.17 | -0.065 (-5.26%) | 231,700 |
22 Jan 2021 | USD | 1.29 | 1.29 | 1.23 | 1.235 | 1.235 | -0.035 (-2.76%) | 129,300 |
21 Jan 2021 | USD | 1.366 | 1.366 | 1.22 | 1.27 | 1.27 | -0.04 (-3.05%) | 311,700 |
20 Jan 2021 | USD | 1.359 | 1.45 | 1.31 | 1.31 | 1.31 | -0.054 (-3.96%) | 100,300 |
19 Jan 2021 | USD | 1.39 | 1.45 | 1.36 | 1.364 | 1.364 | -0.036 (-2.57%) | 205,000 |
15 Jan 2021 | USD | 1.55 | 1.55 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 181,100 |
14 Jan 2021 | USD | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 267,900 |
13 Jan 2021 | USD | 1.45 | 1.47 | 1.408 | 1.45 | 1.45 | +0.03 (+2.11%) | 282,900 |
12 Jan 2021 | USD | 1.42 | 1.46 | 1.39 | 1.42 | 1.42 | +0.026 (+1.87%) | 63,700 |
11 Jan 2021 | USD | 1.4 | 1.515 | 1.32 | 1.394 | 1.394 | +0.034 (+2.50%) | 985,500 |
8 Jan 2021 | USD | 1.456 | 1.48 | 1.31 | 1.36 | 1.36 | -0.06 (-4.23%) | 303,600 |
7 Jan 2021 | USD | 1.31 | 1.46 | 1.298 | 1.42 | 1.42 | +0.15 (+11.81%) | 1,036,600 |
6 Jan 2021 | USD | 1.229 | 1.45 | 1.229 | 1.27 | 1.27 | +0.07 (+5.83%) | 570,400 |
5 Jan 2021 | USD | 1.25 | 1.25 | 1.144 | 1.2 | 1.2 | +0.02 (+1.69%) | 979,000 |
4 Jan 2021 | USD | 1.17 | 1.21 | 1.135 | 1.18 | 1.18 | +0.04 (+3.51%) | 308,462 |
31 Dec 2020 | USD | 1.14 | 1.19 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 116,897 |
30 Dec 2020 | USD | 1.1 | 1.18 | 0.949 | 1.14 | 1.14 | +0.03 (+2.70%) | 372,221 |
29 Dec 2020 | USD | 1.1802 | 1.26 | 1.0835 | 1.11 | 1.11 | -0.16 (-12.60%) | 828,659 |
28 Dec 2020 | USD | 1.15 | 1.38 | 1.14 | 1.27 | 1.27 | +0.14 (+12.39%) | 161,655 |