Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2021 | USD | 0.6 | 0.609 | 0.58 | 0.6 | 0.6 | +0.017 (+2.92%) | 291,400 |
25 Jan 2021 | USD | 0.603 | 0.631 | 0.549 | 0.583 | 0.583 | -0.002 (-0.34%) | 402,600 |
22 Jan 2021 | USD | 0.499 | 0.61 | 0.498 | 0.585 | 0.585 | -0.009 (-1.52%) | 451,500 |
21 Jan 2021 | USD | 0.56 | 0.612 | 0.53 | 0.594 | 0.594 | +0.049 (+8.99%) | 688,800 |
20 Jan 2021 | USD | 0.518 | 0.545 | 0.515 | 0.545 | 0.545 | +0.025 (+4.81%) | 232,100 |
19 Jan 2021 | USD | 0.54 | 0.567 | 0.507 | 0.52 | 0.52 | -0.025 (-4.59%) | 234,800 |
15 Jan 2021 | USD | 0.525 | 0.583 | 0.525 | 0.545 | 0.545 | -0.004 (-0.73%) | 123,800 |
14 Jan 2021 | USD | 0.531 | 0.555 | 0.53 | 0.549 | 0.549 | +0.024 (+4.57%) | 168,400 |
13 Jan 2021 | USD | 0.561 | 0.565 | 0.524 | 0.525 | 0.525 | -0.044 (-7.73%) | 104,300 |
12 Jan 2021 | USD | 0.525 | 0.57 | 0.525 | 0.569 | 0.569 | +0.031 (+5.76%) | 77,900 |
11 Jan 2021 | USD | 0.593 | 0.593 | 0.535 | 0.538 | 0.538 | -0.042 (-7.24%) | 96,200 |
8 Jan 2021 | USD | 0.598 | 0.602 | 0.57 | 0.58 | 0.58 | +0.001 (+0.21%) | 126,000 |
7 Jan 2021 | USD | 0.5869 | 0.6001 | 0.57 | 0.5788 | 0.5788 | +0.024 (+4.29%) | 106,958 |
6 Jan 2021 | USD | 0.5606 | 0.5868 | 0.5321 | 0.555 | 0.555 | +0.02 (+3.78%) | 98,349 |
5 Jan 2021 | USD | 0.546 | 0.5776 | 0.5134 | 0.5348 | 0.5348 | +0.008 (+1.50%) | 137,030 |
4 Jan 2021 | USD | 0.6122 | 0.6133 | 0.5127 | 0.5269 | 0.5269 | -0.043 (-7.56%) | 144,852 |
31 Dec 2020 | USD | 0.5985 | 0.6232 | 0.5669 | 0.57 | 0.57 | -0.029 (-4.76%) | 0 |
30 Dec 2020 | USD | 0.6386 | 0.65 | 0.566 | 0.5985 | 0.5985 | -0.025 (-3.93%) | 208,207 |
29 Dec 2020 | USD | 0.6518 | 0.66 | 0.5975 | 0.623 | 0.623 | -0.057 (-8.38%) | 126,359 |
28 Dec 2020 | USD | 0.5865 | 0.705 | 0.55 | 0.68 | 0.68 | +0.147 (+27.53%) | 413,713 |
24 Dec 2020 | USD | 0.6216 | 0.6216 | 0.4976 | 0.5332 | 0.5332 | -0.024 (-4.31%) | 0 |
23 Dec 2020 | USD | 0.57 | 0.6 | 0.5375 | 0.5572 | 0.5572 | +0.009 (+1.70%) | 160,572 |
22 Dec 2020 | USD | 0.64 | 0.64 | 0.5319 | 0.5479 | 0.5479 | -0.049 (-8.13%) | 265,245 |
21 Dec 2020 | USD | 0.711 | 0.7187 | 0.57 | 0.5964 | 0.5964 | -0.064 (-9.64%) | 120,487 |
18 Dec 2020 | USD | 0.6427 | 0.7282 | 0.63 | 0.66 | 0.66 | +0.029 (+4.53%) | 157,504 |
17 Dec 2020 | USD | 0.62 | 0.671 | 0.6 | 0.6314 | 0.6314 | +0.031 (+5.23%) | 288,980 |
16 Dec 2020 | USD | 0.6895 | 0.7326 | 0.577 | 0.6 | 0.6 | -0.089 (-12.92%) | 191,749 |
15 Dec 2020 | USD | 0.6956 | 0.749 | 0.65 | 0.689 | 0.689 | -0.004 (-0.52%) | 303,486 |
14 Dec 2020 | USD | 0.7573 | 0.8584 | 0.6239 | 0.6926 | 0.6926 | -0.011 (-1.59%) | 1,203,458 |
11 Dec 2020 | USD | 0.6775 | 0.7455 | 0.58 | 0.7038 | 0.7038 | +0.083 (+13.44%) | 717,530 |