Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2021 | USD | 2.018 | 2.1 | 2.018 | 2.1 | 0.42 | 0.0 (0.0%) | 313,000 |
11 Feb 2021 | USD | 2.15 | 2.326 | 1.98 | 2.1 | 0.42 | +0.046 (+2.24%) | 1,463,500 |
10 Feb 2021 | USD | 2.146 | 2.192 | 1.972 | 2.054 | 0.4108 | -0.15 (-6.81%) | 367,500 |
9 Feb 2021 | USD | 2.1 | 2.278 | 2.034 | 2.204 | 0.4408 | +0.052 (+2.42%) | 1,589,000 |
8 Feb 2021 | USD | 2.178 | 2.256 | 2.02 | 2.152 | 0.4304 | +0.05 (+2.38%) | 579,000 |
5 Feb 2021 | USD | 1.968 | 2.154 | 1.954 | 2.102 | 0.4204 | +0.198 (+10.40%) | 625,000 |
4 Feb 2021 | USD | 2.05 | 2.054 | 1.904 | 1.904 | 0.3808 | -0.146 (-7.12%) | 544,000 |
3 Feb 2021 | USD | 2.004 | 2.14 | 2.004 | 2.05 | 0.41 | +0.074 (+3.74%) | 397,500 |
2 Feb 2021 | USD | 2.13 | 2.2 | 1.916 | 1.976 | 0.3952 | -0.23 (-10.43%) | 1,303,500 |
1 Feb 2021 | USD | 2.296 | 2.312 | 2.05 | 2.206 | 0.4412 | -0.09 (-3.92%) | 1,157,500 |
29 Jan 2021 | USD | 2.602 | 3.066 | 2.264 | 2.296 | 0.4592 | -0.254 (-9.96%) | 3,908,000 |
28 Jan 2021 | USD | 3.608 | 4.32 | 2.016 | 2.55 | 0.51 | +0.6 (+30.77%) | 16,453,000 |
27 Jan 2021 | USD | 1.628 | 2.138 | 1.598 | 1.95 | 0.39 | +0.292 (+17.61%) | 7,657,000 |
26 Jan 2021 | USD | 1.6 | 1.794 | 1.58 | 1.658 | 0.3316 | +0.088 (+5.61%) | 1,578,000 |
25 Jan 2021 | USD | 1.7 | 1.726 | 1.526 | 1.57 | 0.314 | -0.072 (-4.38%) | 738,000 |
22 Jan 2021 | USD | 1.628 | 1.668 | 1.6 | 1.642 | 0.3284 | -0.002 (-0.12%) | 430,500 |
21 Jan 2021 | USD | 1.608 | 1.798 | 1.56 | 1.644 | 0.3288 | +0.056 (+3.53%) | 1,814,500 |
20 Jan 2021 | USD | 1.674 | 1.674 | 1.538 | 1.588 | 0.3176 | -0.07 (-4.22%) | 459,000 |
19 Jan 2021 | USD | 1.624 | 1.666 | 1.624 | 1.658 | 0.3316 | +0.02 (+1.22%) | 298,000 |
15 Jan 2021 | USD | 1.71 | 1.72 | 1.61 | 1.638 | 0.3276 | -0.082 (-4.77%) | 531,500 |
14 Jan 2021 | USD | 1.65 | 1.984 | 1.65 | 1.72 | 0.344 | +0.08 (+4.88%) | 1,603,000 |
13 Jan 2021 | USD | 1.724 | 1.724 | 1.58 | 1.64 | 0.328 | -0.084 (-4.87%) | 516,500 |
12 Jan 2021 | USD | 1.75 | 1.758 | 1.668 | 1.724 | 0.3448 | -0.018 (-1.03%) | 651,500 |
11 Jan 2021 | USD | 1.816 | 1.818 | 1.678 | 1.742 | 0.3484 | -0.076 (-4.18%) | 1,335,000 |
8 Jan 2021 | USD | 2.004 | 2.004 | 1.766 | 1.818 | 0.3636 | -0.082 (-4.32%) | 916,000 |
7 Jan 2021 | USD | 1.858 | 1.9 | 1.744 | 1.9 | 0.38 | +0.094 (+5.20%) | 1,182,500 |
6 Jan 2021 | USD | 1.884 | 1.962 | 1.73 | 1.806 | 0.3612 | -0.136 (-7.00%) | 1,933,500 |
5 Jan 2021 | USD | 1.924 | 2.19 | 1.9 | 1.942 | 0.3884 | -0.068 (-3.38%) | 1,873,500 |
4 Jan 2021 | USD | 2.084 | 2.458 | 1.628 | 2.01 | 0.402 | -0.14 (-6.51%) | 10,040,000 |
31 Dec 2020 | USD | 1.32 | 3.028 | 1.314 | 2.15 | 0.43 | +0.78 (+56.93%) | 130,197,500 |