Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 1.84 | 1.88 | 1.76 | 1.85 | 1.85 | +0.04 (+2.21%) | 5,099,538 |
15 Jan 2021 | USD | 1.93 | 1.95 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 5,658,954 |
14 Jan 2021 | USD | 1.82 | 1.93 | 1.785 | 1.89 | 1.89 | +0.06 (+3.28%) | 6,166,647 |
13 Jan 2021 | USD | 1.86 | 2.035 | 1.71 | 1.83 | 1.83 | -0.08 (-4.19%) | 11,876,748 |
12 Jan 2021 | USD | 1.6 | 1.94 | 1.56 | 1.91 | 1.91 | +0.31 (+19.38%) | 11,836,604 |
11 Jan 2021 | USD | 1.65 | 1.66 | 1.54 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,368,070 |
8 Jan 2021 | USD | 1.35 | 1.68 | 1.32 | 1.62 | 1.62 | +0.31 (+23.66%) | 17,882,664 |
7 Jan 2021 | USD | 1.33 | 1.34 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 6,432,978 |
6 Jan 2021 | USD | 1.35 | 1.35 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 6,018,646 |
5 Jan 2021 | USD | 1.4 | 1.4 | 1.3401 | 1.37 | 1.37 | -0.01 (-0.72%) | 3,151,360 |
4 Jan 2021 | USD | 1.4 | 1.4 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 4,623,777 |
31 Dec 2020 | USD | 1.4 | 1.4 | 1.28 | 1.38 | 1.38 | -0.01 (-0.72%) | 5,197,394 |
30 Dec 2020 | USD | 1.19 | 1.4 | 1.19 | 1.39 | 1.39 | +0.21 (+17.80%) | 12,745,985 |
29 Dec 2020 | USD | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,815,731 |
28 Dec 2020 | USD | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,929,948 |
24 Dec 2020 | USD | 1.23 | 1.24 | 1.17 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,448,800 |
23 Dec 2020 | USD | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 4,988,800 |
22 Dec 2020 | USD | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 3,104,200 |
21 Dec 2020 | USD | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 3,088,000 |
18 Dec 2020 | USD | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,810,158 |
17 Dec 2020 | USD | 1.3 | 1.31 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 3,663,900 |
16 Dec 2020 | USD | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,762,700 |
15 Dec 2020 | USD | 1.28 | 1.32 | 1.232 | 1.27 | 1.27 | +0.02 (+1.60%) | 4,852,200 |
14 Dec 2020 | USD | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -0.08 (-6.02%) | 9,548,000 |
11 Dec 2020 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 4,670,400 |
10 Dec 2020 | USD | 1.33 | 1.4 | 1.31 | 1.4 | 1.4 | +0.09 (+6.87%) | 4,363,000 |
9 Dec 2020 | USD | 1.38 | 1.39 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 3,531,100 |
8 Dec 2020 | USD | 1.39 | 1.4 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,089,500 |
7 Dec 2020 | USD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 3,170,000 |
4 Dec 2020 | USD | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 3,421,100 |