Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | USD | 1.8 | 1.98 | 1.8 | 1.9 | 1.9 | +0.152 (+8.68%) | 54,240 |
13 Jan 2021 | USD | 1.56 | 1.75 | 1.5402 | 1.7482 | 1.7482 | +0.198 (+12.79%) | 61,687 |
12 Jan 2021 | USD | 1.55 | 1.61 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 83,442 |
11 Jan 2021 | USD | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | +0.03 (+1.99%) | 7,577 |
8 Jan 2021 | USD | 1.53 | 1.61 | 1.5002 | 1.51 | 1.51 | -0.04 (-2.58%) | 43,379 |
7 Jan 2021 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 20,124 |
6 Jan 2021 | USD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0 (-0.01%) | 5,222 |
5 Jan 2021 | USD | 1.58 | 1.581 | 1.52 | 1.5501 | 1.5501 | +0.01 (+0.67%) | 16,054 |
4 Jan 2021 | USD | 1.6 | 1.6002 | 1.525 | 1.5398 | 1.5398 | -0.08 (-4.95%) | 20,043 |
31 Dec 2020 | USD | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.81%) | 14,562 |
30 Dec 2020 | USD | 1.6499 | 1.65 | 1.56 | 1.6499 | 1.6499 | +0.13 (+8.55%) | 30,600 |
29 Dec 2020 | USD | 1.5 | 1.6 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 39,677 |
28 Dec 2020 | USD | 1.65 | 1.65 | 1.47 | 1.49 | 1.49 | -0.1 (-6.29%) | 106,709 |
24 Dec 2020 | USD | 1.75 | 1.75 | 1.57 | 1.59 | 1.59 | -0.12 (-7.02%) | 31,366 |
23 Dec 2020 | USD | 1.78 | 1.86 | 1.64 | 1.71 | 1.71 | +0.03 (+1.79%) | 36,588 |
22 Dec 2020 | USD | 1.62 | 1.78 | 1.62 | 1.68 | 1.68 | +0.11 (+7.02%) | 59,927 |
21 Dec 2020 | USD | 1.49 | 1.58 | 1.475 | 1.5698 | 1.5698 | +0.136 (+9.47%) | 29,152 |
18 Dec 2020 | USD | 1.445 | 1.45 | 1.38 | 1.434 | 1.434 | -0.026 (-1.78%) | 26,348 |
17 Dec 2020 | USD | 1.46 | 1.46 | 1.4 | 1.46 | 1.46 | +0.16 (+12.31%) | 3,732 |
16 Dec 2020 | USD | 1.4 | 1.4 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 19,634 |
15 Dec 2020 | USD | 1.59 | 1.6 | 1.25 | 1.27 | 1.27 | -0.31 (-19.62%) | 107,990 |
14 Dec 2020 | USD | 1.6 | 1.6 | 1.36 | 1.58 | 1.58 | +0.08 (+5.33%) | 44,527 |
11 Dec 2020 | USD | 1.47 | 1.5 | 1.43 | 1.5 | 1.5 | +0.04 (+2.75%) | 5,546 |
10 Dec 2020 | USD | 1.5 | 1.6 | 1.4 | 1.4598 | 1.4598 | +0.05 (+3.53%) | 32,035 |
9 Dec 2020 | USD | 1.38 | 1.5 | 1.38 | 1.41 | 1.41 | +0.093 (+7.09%) | 28,320 |
8 Dec 2020 | USD | 1.375 | 1.4093 | 1.3 | 1.3166 | 1.3166 | -0.034 (-2.49%) | 27,305 |
7 Dec 2020 | USD | 1.35 | 1.425 | 1.35 | 1.3502 | 1.3502 | +0.08 (+6.31%) | 14,045 |
4 Dec 2020 | USD | 1.21 | 1.3 | 1.18 | 1.27 | 1.27 | +0.06 (+4.96%) | 24,555 |
3 Dec 2020 | USD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 4,349 |
2 Dec 2020 | USD | 1.2 | 1.25 | 1.16 | 1.25 | 1.25 | +0.05 (+4.17%) | 27,389 |