Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | USD | 1.82 | 1.88 | 1.8 | 1.8201 | 1.8201 | +0.02 (+1.12%) | 441,437 |
11 Jan 2021 | USD | 1.77 | 1.85 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 624,787 |
8 Jan 2021 | USD | 1.75 | 1.83 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 586,657 |
7 Jan 2021 | USD | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 376,090 |
6 Jan 2021 | USD | 1.72 | 1.784 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 445,139 |
5 Jan 2021 | USD | 1.69 | 1.75 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 343,987 |
4 Jan 2021 | USD | 1.67 | 1.72 | 1.66 | 1.67 | 1.67 | -0.07 (-4.02%) | 490,233 |
31 Dec 2020 | USD | 1.76 | 1.76 | 1.67 | 1.74 | 1.74 | -0.15 (-7.94%) | 690,275 |
30 Dec 2020 | USD | 2.09 | 2.28 | 1.76 | 1.89 | 1.89 | -0.09 (-4.55%) | 4,230,205 |
29 Dec 2020 | USD | 1.65 | 2.01 | 1.62 | 1.98 | 1.98 | +0.32 (+19.28%) | 6,731,537 |
28 Dec 2020 | USD | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 288,516 |
24 Dec 2020 | USD | 1.68 | 1.69 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 282,761 |
23 Dec 2020 | USD | 1.7 | 1.7299 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 270,241 |
22 Dec 2020 | USD | 1.73 | 1.73 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 229,469 |
21 Dec 2020 | USD | 1.76 | 1.7678 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 153,186 |
18 Dec 2020 | USD | 1.85 | 1.85 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 531,607 |
17 Dec 2020 | USD | 1.76 | 1.86 | 1.71 | 1.81 | 1.81 | +0.04 (+2.26%) | 990,033 |
16 Dec 2020 | USD | 1.76 | 1.78 | 1.7004 | 1.77 | 1.77 | +0.03 (+1.72%) | 163,546 |
15 Dec 2020 | USD | 1.68 | 1.7766 | 1.66 | 1.74 | 1.74 | +0.06 (+3.57%) | 345,484 |
14 Dec 2020 | USD | 1.74 | 1.7554 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 239,162 |
11 Dec 2020 | USD | 1.77 | 1.7787 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 237,106 |
10 Dec 2020 | USD | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 236,809 |
9 Dec 2020 | USD | 1.87 | 1.88 | 1.73 | 1.74 | 1.74 | -0.15 (-7.94%) | 715,312 |
8 Dec 2020 | USD | 1.86 | 1.95 | 1.82 | 1.89 | 1.89 | +0.06 (+3.28%) | 660,293 |
7 Dec 2020 | USD | 1.79 | 1.85 | 1.75 | 1.83 | 1.83 | +0.05 (+2.81%) | 382,334 |
4 Dec 2020 | USD | 1.77 | 1.84 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 297,870 |
3 Dec 2020 | USD | 1.72 | 1.8 | 1.72 | 1.77 | 1.77 | +0.06 (+3.51%) | 456,736 |
2 Dec 2020 | USD | 1.7 | 1.73 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 231,160 |
1 Dec 2020 | USD | 1.7 | 1.75 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 250,635 |
30 Nov 2020 | USD | 1.73 | 1.78 | 1.65 | 1.73 | 1.73 | -0.07 (-3.89%) | 640,273 |