Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | USD | 2.241 | 2.37 | 2.17 | 2.17 | 6.51 | +0.02 (+0.93%) | 92,612 |
20 Jan 2021 | USD | 1.97 | 2.205 | 1.85 | 2.15 | 6.45 | +0.347 (+19.24%) | 126,047 |
19 Jan 2021 | USD | 1.6962 | 1.82 | 1.65 | 1.8031 | 5.4093 | +0.253 (+16.33%) | 78,165 |
15 Jan 2021 | USD | 1.62 | 1.62 | 1.528 | 1.55 | 4.65 | +0.02 (+1.31%) | 44,042 |
14 Jan 2021 | USD | 1.49 | 1.58 | 1.49 | 1.53 | 4.59 | +0.05 (+3.38%) | 34,335 |
13 Jan 2021 | USD | 1.4796 | 1.4904 | 1.4653 | 1.48 | 4.44 | -0.001 (-0.05%) | 52,085 |
12 Jan 2021 | USD | 1.48 | 1.4808 | 1.4529 | 1.4808 | 4.4424 | +0.021 (+1.42%) | 9,425 |
11 Jan 2021 | USD | 1.4611 | 1.5 | 1.45 | 1.46 | 4.38 | -0.021 (-1.40%) | 18,352 |
8 Jan 2021 | USD | 1.4908 | 1.52 | 1.4808 | 1.4808 | 4.4424 | -0.039 (-2.55%) | 19,196 |
7 Jan 2021 | USD | 1.4887 | 1.5196 | 1.44 | 1.5196 | 4.5588 | +0.02 (+1.31%) | 27,708 |
6 Jan 2021 | USD | 1.48 | 1.5 | 1.46 | 1.5 | 4.5 | -0.02 (-1.32%) | 6,691 |
5 Jan 2021 | USD | 1.5563 | 1.5563 | 1.4874 | 1.52 | 4.56 | -0.01 (-0.65%) | 16,425 |
4 Jan 2021 | USD | 1.5 | 1.53 | 1.45 | 1.53 | 4.59 | +0.08 (+5.52%) | 9,905 |
31 Dec 2020 | USD | 1.47 | 1.52 | 1.4456 | 1.45 | 4.35 | 0.0 (0.0%) | 104,741 |
30 Dec 2020 | USD | 1.47 | 1.48 | 1.45 | 1.45 | 4.35 | -0.02 (-1.36%) | 53,530 |
29 Dec 2020 | USD | 1.385 | 1.48 | 1.385 | 1.47 | 4.41 | -0.061 (-3.97%) | 24,591 |
28 Dec 2020 | USD | 1.37 | 1.55 | 1.37 | 1.5308 | 4.5924 | +0.141 (+10.13%) | 26,630 |
24 Dec 2020 | USD | 1.42 | 1.45 | 1.37 | 1.39 | 4.17 | -0.02 (-1.42%) | 14,030 |
23 Dec 2020 | USD | 1.36 | 1.45 | 1.35 | 1.41 | 4.23 | +0.06 (+4.44%) | 30,527 |
22 Dec 2020 | USD | 1.35 | 1.36 | 1.34 | 1.35 | 4.05 | +0.01 (+0.75%) | 37,995 |
21 Dec 2020 | USD | 1.369 | 1.37 | 1.32 | 1.34 | 4.02 | -0.03 (-2.19%) | 129,174 |
18 Dec 2020 | USD | 1.37 | 1.37 | 1.3485 | 1.37 | 4.11 | +0.01 (+0.74%) | 29,884 |
17 Dec 2020 | USD | 1.406 | 1.406 | 1.3427 | 1.36 | 4.08 | -0.037 (-2.66%) | 44,200 |
16 Dec 2020 | USD | 1.3998 | 1.4 | 1.3572 | 1.3971 | 4.1913 | -0.003 (-0.21%) | 24,127 |
15 Dec 2020 | USD | 1.3867 | 1.4012 | 1.36 | 1.4 | 4.2 | +0.01 (+0.72%) | 37,138 |
14 Dec 2020 | USD | 1.42 | 1.42 | 1.39 | 1.39 | 4.17 | -0.05 (-3.47%) | 40,715 |
11 Dec 2020 | USD | 1.46 | 1.497 | 1.4359 | 1.44 | 4.32 | -0.03 (-2.04%) | 38,895 |
10 Dec 2020 | USD | 1.48 | 1.49 | 1.47 | 1.47 | 4.41 | -0.029 (-1.93%) | 40,732 |
9 Dec 2020 | USD | 1.49 | 1.5 | 1.4764 | 1.499 | 4.497 | -0.001 (-0.09%) | 71,030 |
8 Dec 2020 | USD | 1.4936 | 1.54 | 1.4401 | 1.5003 | 4.5009 | -0.03 (-1.94%) | 36,902 |