Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.73 | 1.8 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 409,069 |
22 Jan 2021 | USD | 1.71 | 1.76 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 225,985 |
21 Jan 2021 | USD | 1.78 | 1.8 | 1.67 | 1.76 | 1.76 | -0.007 (-0.42%) | 563,284 |
20 Jan 2021 | USD | 1.63 | 1.85 | 1.59 | 1.7674 | 1.7674 | +0.147 (+9.10%) | 1,031,169 |
19 Jan 2021 | USD | 1.62 | 1.67 | 1.56 | 1.62 | 1.62 | +0.1 (+6.58%) | 359,543 |
15 Jan 2021 | USD | 1.71 | 1.74 | 1.52 | 1.52 | 1.52 | -0.17 (-10.06%) | 449,703 |
14 Jan 2021 | USD | 1.58 | 1.89 | 1.55 | 1.69 | 1.69 | +0.12 (+7.64%) | 1,196,803 |
13 Jan 2021 | USD | 1.5 | 1.63 | 1.48 | 1.57 | 1.57 | +0.07 (+4.67%) | 520,513 |
12 Jan 2021 | USD | 1.54 | 1.56 | 1.46 | 1.5 | 1.5 | -0.03 (-1.96%) | 291,162 |
11 Jan 2021 | USD | 1.45 | 1.59 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 774,296 |
8 Jan 2021 | USD | 1.45 | 1.48 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 294,780 |
7 Jan 2021 | USD | 1.39 | 1.49 | 1.36 | 1.44 | 1.44 | +0.09 (+6.67%) | 844,641 |
6 Jan 2021 | USD | 1.35 | 1.4 | 1.325 | 1.35 | 1.35 | -0.02 (-1.46%) | 509,436 |
5 Jan 2021 | USD | 1.32 | 1.38 | 1.3013 | 1.37 | 1.37 | +0.06 (+4.58%) | 267,226 |
4 Jan 2021 | USD | 1.36 | 1.4 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 327,947 |
31 Dec 2020 | USD | 1.4 | 1.43 | 1.33 | 1.38 | 1.38 | -0.09 (-6.12%) | 353,858 |
30 Dec 2020 | USD | 1.44 | 1.53 | 1.4127 | 1.47 | 1.47 | -0.01 (-0.68%) | 585,906 |
29 Dec 2020 | USD | 1.41 | 1.51 | 1.37 | 1.48 | 1.48 | +0.07 (+4.96%) | 1,118,773 |
28 Dec 2020 | USD | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | +0.06 (+4.44%) | 587,539 |
24 Dec 2020 | USD | 1.32 | 1.39 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 434,144 |
23 Dec 2020 | USD | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 271,754 |
22 Dec 2020 | USD | 1.35 | 1.43 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 663,760 |
21 Dec 2020 | USD | 1.3 | 1.36 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 389,982 |
18 Dec 2020 | USD | 1.32 | 1.39 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 334,253 |
17 Dec 2020 | USD | 1.31 | 1.4 | 1.2928 | 1.35 | 1.35 | +0.025 (+1.89%) | 448,663 |
16 Dec 2020 | USD | 1.29 | 1.3476 | 1.27 | 1.325 | 1.325 | +0.045 (+3.52%) | 384,106 |
15 Dec 2020 | USD | 1.33 | 1.35 | 1.2713 | 1.28 | 1.28 | -0.047 (-3.53%) | 376,505 |
14 Dec 2020 | USD | 1.35 | 1.37 | 1.29 | 1.3269 | 1.3269 | -0.033 (-2.43%) | 467,436 |
11 Dec 2020 | USD | 1.374 | 1.45 | 1.31 | 1.36 | 1.36 | -0.15 (-9.93%) | 1,300,533 |
10 Dec 2020 | USD | 1.25 | 1.62 | 1.25 | 1.51 | 1.51 | +0.25 (+19.84%) | 6,884,825 |