Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2021 | USD | 1.75 | 1.79 | 1.645 | 1.79 | 1.79 | +0.06 (+3.47%) | 63,147 |
4 Feb 2021 | USD | 1.75 | 1.75 | 1.64 | 1.73 | 1.73 | +0.02 (+1.17%) | 16,381 |
3 Feb 2021 | USD | 1.71 | 1.79 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 13,380 |
2 Feb 2021 | USD | 1.76 | 1.79 | 1.64 | 1.7 | 1.7 | -0.09 (-5.03%) | 83,318 |
1 Feb 2021 | USD | 1.74 | 1.85 | 1.7001 | 1.79 | 1.79 | +0.05 (+2.87%) | 17,646 |
29 Jan 2021 | USD | 1.62 | 1.77 | 1.6 | 1.74 | 1.74 | +0.02 (+1.16%) | 43,531 |
28 Jan 2021 | USD | 1.82 | 1.84 | 1.6 | 1.72 | 1.72 | -0.03 (-1.71%) | 10,924 |
27 Jan 2021 | USD | 1.7001 | 1.85 | 1.65 | 1.75 | 1.75 | -0.16 (-8.38%) | 18,479 |
26 Jan 2021 | USD | 1.68 | 1.91 | 1.55 | 1.91 | 1.91 | +0.34 (+21.66%) | 141,296 |
25 Jan 2021 | USD | 1.66 | 1.66 | 1.45 | 1.57 | 1.57 | -0.12 (-7.10%) | 46,553 |
22 Jan 2021 | USD | 1.645 | 1.7745 | 1.6 | 1.69 | 1.69 | +0.04 (+2.42%) | 99,851 |
21 Jan 2021 | USD | 1.625 | 1.68 | 1.56 | 1.65 | 1.65 | -0.02 (-1.20%) | 31,333 |
20 Jan 2021 | USD | 1.63 | 1.69 | 1.55 | 1.67 | 1.67 | +0.04 (+2.45%) | 33,568 |
19 Jan 2021 | USD | 1.6 | 1.65 | 1.55 | 1.63 | 1.63 | +0.05 (+3.16%) | 48,442 |
15 Jan 2021 | USD | 1.67 | 1.67 | 1.5 | 1.58 | 1.58 | -0.02 (-1.25%) | 29,756 |
14 Jan 2021 | USD | 1.69 | 1.755 | 1.6 | 1.6 | 1.6 | -0.15 (-8.57%) | 43,313 |
13 Jan 2021 | USD | 1.75 | 1.86 | 1.59 | 1.75 | 1.75 | -0.01 (-0.57%) | 44,902 |
12 Jan 2021 | USD | 1.75 | 1.8 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 94,127 |
11 Jan 2021 | USD | 1.47 | 1.761 | 1.47 | 1.74 | 1.74 | +0.12 (+7.41%) | 189,066 |
8 Jan 2021 | USD | 1.37 | 1.6499 | 1.37 | 1.62 | 1.62 | +0.19 (+13.29%) | 150,254 |
7 Jan 2021 | USD | 1.38 | 1.5 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 70,560 |
6 Jan 2021 | USD | 1.35 | 1.51 | 1.335 | 1.45 | 1.45 | +0.09 (+6.62%) | 143,717 |
5 Jan 2021 | USD | 1.36 | 1.37 | 1.21 | 1.36 | 1.36 | +0.055 (+4.21%) | 70,646 |
4 Jan 2021 | USD | 1.36 | 1.36 | 1.16 | 1.305 | 1.305 | -0.085 (-6.12%) | 119,611 |
31 Dec 2020 | USD | 1.4 | 1.5 | 1.32 | 1.39 | 1.39 | -0.04 (-2.80%) | 77,218 |
30 Dec 2020 | USD | 1.3 | 1.465 | 1.3 | 1.43 | 1.43 | +0.08 (+5.93%) | 32,188 |
29 Dec 2020 | USD | 1.32 | 1.36 | 1.19 | 1.35 | 1.35 | -0.05 (-3.57%) | 277,364 |
28 Dec 2020 | USD | 1.55 | 1.65 | 1.31 | 1.4 | 1.4 | -0.09 (-6.04%) | 345,355 |
24 Dec 2020 | USD | 1.65 | 1.65 | 1.41 | 1.49 | 1.49 | -0.06 (-3.87%) | 0 |
23 Dec 2020 | USD | 1.5 | 1.59 | 1.4 | 1.55 | 1.55 | +0.16 (+11.51%) | 267,159 |