Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.45 | 1.62 | 1.4 | 1.56 | 1.56 | +0.2 (+14.71%) | 573,700 |
22 Jan 2021 | USD | 1.31 | 1.45 | 1.27 | 1.36 | 1.36 | +0.12 (+9.68%) | 412,500 |
21 Jan 2021 | USD | 1.28 | 1.3 | 1.19 | 1.24 | 1.24 | -0.05 (-3.88%) | 318,200 |
20 Jan 2021 | USD | 1.31 | 1.34 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 170,800 |
19 Jan 2021 | USD | 1.29 | 1.4 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 215,500 |
15 Jan 2021 | USD | 1.34 | 1.38 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 196,100 |
14 Jan 2021 | USD | 1.31 | 1.36 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 237,100 |
13 Jan 2021 | USD | 1.45 | 1.49 | 1.3 | 1.32 | 1.32 | -0.13 (-8.97%) | 395,500 |
12 Jan 2021 | USD | 1.39 | 1.49 | 1.31 | 1.45 | 1.45 | +0.06 (+4.32%) | 220,600 |
11 Jan 2021 | USD | 1.64 | 1.64 | 1.36 | 1.39 | 1.39 | -0.11 (-7.33%) | 314,000 |
8 Jan 2021 | USD | 1.72 | 1.75 | 1.42 | 1.5 | 1.5 | -0.2 (-11.76%) | 377,000 |
7 Jan 2021 | USD | 1.68 | 1.76 | 1.64 | 1.7 | 1.7 | +0.1 (+6.25%) | 490,500 |
6 Jan 2021 | USD | 1.59 | 1.72 | 1.52 | 1.6 | 1.6 | +0.22 (+15.94%) | 882,300 |
5 Jan 2021 | USD | 1.43 | 1.48 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 214,000 |
4 Jan 2021 | USD | 1.5 | 1.6 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 295,700 |
31 Dec 2020 | USD | 1.5 | 1.64 | 1.4 | 1.47 | 1.47 | +0.11 (+8.09%) | 283,300 |
30 Dec 2020 | USD | 1.75 | 1.8 | 1.31 | 1.36 | 1.36 | -0.28 (-17.07%) | 576,300 |
29 Dec 2020 | USD | 2.11 | 2.15 | 1.5 | 1.64 | 1.64 | -0.48 (-22.64%) | 683,300 |
28 Dec 2020 | USD | 1.23 | 2.4 | 1.19 | 2.12 | 2.12 | +0.88 (+70.97%) | 1,303,800 |
24 Dec 2020 | USD | 1.25 | 1.35 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 23,300 |
23 Dec 2020 | USD | 1.29 | 1.29 | 1.15 | 1.25 | 1.25 | +0.01 (+0.81%) | 80,300 |
22 Dec 2020 | USD | 1.3 | 1.4 | 1.21 | 1.24 | 1.24 | -0.06 (-4.62%) | 33,900 |
21 Dec 2020 | USD | 1.3 | 1.39 | 1.19 | 1.3 | 1.3 | +0.05 (+4%) | 48,000 |
18 Dec 2020 | USD | 1.35 | 1.39 | 1.2 | 1.25 | 1.25 | -0.03 (-2.34%) | 97,700 |
17 Dec 2020 | USD | 1.38 | 1.42 | 1.19 | 1.28 | 1.28 | -0.11 (-7.91%) | 105,700 |
16 Dec 2020 | USD | 1.42 | 1.46 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 23,600 |
15 Dec 2020 | USD | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 23,700 |
14 Dec 2020 | USD | 1.4 | 1.45 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 50,700 |
11 Dec 2020 | USD | 1.4 | 1.45 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 29,400 |
10 Dec 2020 | USD | 1.4 | 1.49 | 1.3 | 1.45 | 1.45 | -0.02 (-1.36%) | 60,100 |