Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 184,300 |
22 Jan 2021 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 113,900 |
21 Jan 2021 | USD | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 94,400 |
20 Jan 2021 | USD | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 162,100 |
19 Jan 2021 | USD | 1.1 | 1.15 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 186,800 |
15 Jan 2021 | USD | 1.16 | 1.17 | 1.085 | 1.1 | 1.1 | -0.06 (-5.17%) | 161,000 |
14 Jan 2021 | USD | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | +0.045 (+4.04%) | 146,700 |
13 Jan 2021 | USD | 1.12 | 1.15 | 1.1 | 1.115 | 1.115 | +0.005 (+0.45%) | 179,400 |
12 Jan 2021 | USD | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 112,500 |
11 Jan 2021 | USD | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 290,400 |
8 Jan 2021 | USD | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -0.07 (-5.93%) | 250,600 |
7 Jan 2021 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 203,000 |
6 Jan 2021 | USD | 1.19 | 1.25 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 238,300 |
5 Jan 2021 | USD | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.005 (-0.42%) | 256,400 |
4 Jan 2021 | USD | 1.24 | 1.25 | 1.17 | 1.195 | 1.195 | +0.025 (+2.14%) | 417,000 |
31 Dec 2020 | USD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 132,500 |
30 Dec 2020 | USD | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -0.03 (-2.49%) | 230,400 |
29 Dec 2020 | USD | 1.09 | 1.21 | 1.09 | 1.1999 | 1.1999 | +0.11 (+10.08%) | 578,932 |
28 Dec 2020 | USD | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 57,046 |
24 Dec 2020 | USD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 41,000 |
23 Dec 2020 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 75,500 |
22 Dec 2020 | USD | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 80,300 |
21 Dec 2020 | USD | 1.1 | 1.12 | 1.092 | 1.1 | 1.1 | 0.0 (0.0%) | 48,900 |
18 Dec 2020 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 126,333 |
17 Dec 2020 | USD | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 183,200 |
16 Dec 2020 | USD | 1.08 | 1.12 | 1.071 | 1.11 | 1.11 | +0.04 (+3.74%) | 43,000 |
15 Dec 2020 | USD | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 96,200 |
14 Dec 2020 | USD | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -0.05 (-4.46%) | 141,000 |
11 Dec 2020 | USD | 1.1 | 1.12 | 1.04 | 1.12 | 1.12 | +0.02 (+1.82%) | 115,800 |
10 Dec 2020 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 47,400 |