Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | USD | 1.79 | 1.85 | 1.517 | 1.58 | 10,744,000 | -0.088 (-5.28%) | 400,500 |
12 Jan 2021 | USD | 1.7 | 1.77 | 1.55 | 1.668 | 11,342,400 | +0.048 (+2.96%) | 362,600 |
11 Jan 2021 | USD | 1.37 | 1.632 | 1.338 | 1.62 | 11,016,000 | +0.32 (+24.62%) | 649,900 |
8 Jan 2021 | USD | 1.108 | 1.44 | 1.03 | 1.3 | 8,840,000 | +0.25 (+23.81%) | 642,600 |
7 Jan 2021 | USD | 0.96 | 1.09 | 0.96 | 1.05 | 7,140,000 | +0.09 (+9.38%) | 289,500 |
6 Jan 2021 | USD | 1 | 1.09 | 0.88 | 0.96 | 6,528,000 | +0.01 (+1.05%) | 1,156,500 |
5 Jan 2021 | USD | 1.18 | 1.18 | 0.92 | 0.95 | 6,460,000 | -0.07 (-6.86%) | 121,500 |
4 Jan 2021 | USD | 1.16 | 1.16 | 1 | 1.02 | 6,936,000 | -0.12 (-10.53%) | 173,900 |
31 Dec 2020 | USD | 1.026 | 1.18 | 1 | 1.14 | 7,752,000 | +0.14 (+14.00%) | 66,700 |
30 Dec 2020 | USD | 0.911 | 1 | 0.894 | 1 | 6,800,000 | +0.18 (+21.95%) | 93,900 |
29 Dec 2020 | USD | 0.874 | 0.93 | 0.816 | 0.82 | 5,576,000 | -0.11 (-11.83%) | 42,000 |
28 Dec 2020 | USD | 0.8 | 0.94 | 0.8 | 0.93 | 6,324,000 | +0.115 (+14.11%) | 39,700 |
24 Dec 2020 | USD | 0.915 | 0.938 | 0.796 | 0.815 | 5,542,000 | -0.085 (-9.44%) | 38,600 |
23 Dec 2020 | USD | 1 | 1.05 | 0.9 | 0.9 | 6,120,000 | -0.1 (-10%) | 89,000 |
22 Dec 2020 | USD | 0.955 | 1.08 | 0.81 | 1 | 6,800,000 | -0.021 (-2.06%) | 226,100 |
21 Dec 2020 | USD | 1.14 | 1.19 | 1 | 1.021 | 6,942,800 | -0.146 (-12.51%) | 159,300 |
18 Dec 2020 | USD | 1.193 | 1.3 | 1.107 | 1.167 | 7,935,600 | -0.023 (-1.93%) | 116,500 |
17 Dec 2020 | USD | 1.16 | 1.224 | 1.13 | 1.19 | 8,092,000 | +0.03 (+2.59%) | 190,800 |
16 Dec 2020 | USD | 1.101 | 1.21 | 1.099 | 1.16 | 7,888,000 | +0.09 (+8.41%) | 482,900 |
15 Dec 2020 | USD | 1.18 | 1.4 | 1.017 | 1.07 | 7,276,000 | -0.1 (-8.55%) | 207,900 |
14 Dec 2020 | USD | 1.187 | 1.23 | 1.09 | 1.17 | 7,956,000 | +0.04 (+3.54%) | 194,700 |
11 Dec 2020 | USD | 1.1 | 1.13 | 1.017 | 1.13 | 7,684,000 | +0.026 (+2.36%) | 74,200 |
10 Dec 2020 | USD | 0.891 | 1.114 | 0.859 | 1.104 | 7,507,200 | +0.209 (+23.35%) | 105,400 |
9 Dec 2020 | USD | 0.786 | 0.9 | 0.786 | 0.895 | 6,086,000 | +0.149 (+19.97%) | 184,200 |
8 Dec 2020 | USD | 0.956 | 0.973 | 0.746 | 0.746 | 5,072,800 | -0.164 (-18.02%) | 62,600 |
7 Dec 2020 | USD | 0.779 | 0.933 | 0.738 | 0.91 | 6,188,000 | +0.11 (+13.75%) | 106,400 |
4 Dec 2020 | USD | 0.683 | 0.8 | 0.614 | 0.8 | 5,440,000 | +0.221 (+38.17%) | 116,400 |
3 Dec 2020 | USD | 0.55 | 0.579 | 0.546 | 0.579 | 3,937,200 | +0.029 (+5.27%) | 17,500 |
2 Dec 2020 | USD | 0.475 | 0.55 | 0.475 | 0.55 | 3,740,000 | +0.1 (+22.22%) | 8,100 |
1 Dec 2020 | USD | 0.49 | 1 | 0.444 | 0.45 | 3,060,000 | -0.024 (-5.06%) | 72,300 |