Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | USD | 1.59 | 1.67 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 349,300 |
2 Feb 2021 | USD | 1.5 | 1.68 | 1.48 | 1.61 | 1.61 | +0.11 (+7.33%) | 622,500 |
1 Feb 2021 | USD | 1.48 | 1.53 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 99,100 |
29 Jan 2021 | USD | 1.52 | 1.55 | 1.42 | 1.49 | 1.49 | -0.03 (-1.97%) | 361,000 |
28 Jan 2021 | USD | 1.56 | 1.58 | 1.47 | 1.52 | 1.52 | -0.06 (-3.80%) | 177,500 |
27 Jan 2021 | USD | 1.68 | 1.68 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 68,800 |
26 Jan 2021 | USD | 1.67 | 1.6719 | 1.58 | 1.62 | 1.62 | -0.05 (-2.99%) | 245,361 |
25 Jan 2021 | USD | 1.7 | 1.73 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 34,056 |
22 Jan 2021 | USD | 1.72 | 1.76 | 1.625 | 1.67 | 1.67 | -0.03 (-1.76%) | 153,514 |
21 Jan 2021 | USD | 1.77 | 1.79 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 118,788 |
20 Jan 2021 | USD | 1.83 | 1.87 | 1.72 | 1.75 | 1.75 | -0.08 (-4.37%) | 136,496 |
19 Jan 2021 | USD | 1.81 | 1.8999 | 1.71 | 1.83 | 1.83 | -0.01 (-0.54%) | 227,690 |
15 Jan 2021 | USD | 1.95 | 1.95 | 1.8 | 1.84 | 1.84 | -0.07 (-3.66%) | 138,608 |
14 Jan 2021 | USD | 2.05 | 2.1891 | 1.81 | 1.91 | 1.91 | +0.05 (+2.69%) | 872,541 |
13 Jan 2021 | USD | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 52,366 |
12 Jan 2021 | USD | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 50,095 |
11 Jan 2021 | USD | 1.97 | 2.005 | 1.9 | 1.9 | 1.9 | +0.04 (+2.15%) | 108,995 |
8 Jan 2021 | USD | 1.9 | 1.92 | 1.79 | 1.86 | 1.86 | 0.0 (0.0%) | 60,037 |
7 Jan 2021 | USD | 1.95 | 1.95 | 1.8 | 1.86 | 1.86 | -0.05 (-2.62%) | 65,791 |
6 Jan 2021 | USD | 1.95 | 1.96 | 1.86 | 1.91 | 1.91 | 0.0 (0.0%) | 137,843 |
5 Jan 2021 | USD | 1.96 | 1.97 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 111,838 |
4 Jan 2021 | USD | 1.88 | 1.94 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 54,441 |
31 Dec 2020 | USD | 1.91 | 1.97 | 1.77 | 1.86 | 1.86 | -0.02 (-1.06%) | 107,452 |
30 Dec 2020 | USD | 1.95 | 2 | 1.844 | 1.88 | 1.88 | -0.04 (-2.08%) | 89,664 |
29 Dec 2020 | USD | 1.99 | 2 | 1.87 | 1.92 | 1.92 | -0.05 (-2.54%) | 103,048 |
28 Dec 2020 | USD | 1.98 | 1.99 | 1.933 | 1.97 | 1.97 | 0.0 (0.0%) | 50,551 |
24 Dec 2020 | USD | 1.97 | 1.98 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 54,400 |
23 Dec 2020 | USD | 2.16 | 2.16 | 1.94 | 1.94 | 1.94 | -0.2 (-9.35%) | 233,600 |
22 Dec 2020 | USD | 2.2 | 2.34 | 2.01 | 2.14 | 2.14 | -0.14 (-6.14%) | 98,300 |
21 Dec 2020 | USD | 2.21 | 2.33 | 2.18 | 2.28 | 2.28 | +0.1 (+4.59%) | 131,900 |