Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2021 | USD | 0.8467 | 0.9045 | 0.8122 | 0.865 | 0.865 | +0.055 (+6.79%) | 148,506 |
8 Jan 2021 | USD | 0.845 | 0.85 | 0.81 | 0.81 | 0.81 | -0.035 (-4.14%) | 72,436 |
7 Jan 2021 | USD | 0.8711 | 0.9161 | 0.845 | 0.845 | 0.845 | -0.015 (-1.74%) | 173,515 |
6 Jan 2021 | USD | 0.8779 | 0.9131 | 0.86 | 0.86 | 0.86 | -0.06 (-6.52%) | 55,146 |
5 Jan 2021 | USD | 0.92 | 0.96 | 0.8341 | 0.92 | 0.92 | 0.0 (0.0%) | 80,174 |
4 Jan 2021 | USD | 0.8624 | 0.9488 | 0.8541 | 0.92 | 0.92 | -0.002 (-0.23%) | 95,828 |
31 Dec 2020 | USD | 1.03 | 1.03 | 0.8587 | 0.9221 | 0.9221 | -0.078 (-7.79%) | 264,880 |
30 Dec 2020 | USD | 0.9975 | 1.0256 | 0.99 | 1 | 1 | 0.0 (0.0%) | 140,827 |
29 Dec 2020 | USD | 1.07 | 1.152 | 0.9879 | 1 | 1 | -0.22 (-18.03%) | 433,255 |
28 Dec 2020 | USD | 1.01 | 1.5 | 1 | 1.22 | 1.22 | +0.21 (+20.79%) | 200,934 |
24 Dec 2020 | USD | 0.6885 | 1.03 | 0.6885 | 1.01 | 1.01 | 0.0 (0.0%) | 89,599 |
23 Dec 2020 | USD | 0.9933 | 1.06 | 0.981 | 1.01 | 1.01 | -0.04 (-3.81%) | 254,811 |
22 Dec 2020 | USD | 1.0165 | 1.05 | 0.99 | 1.05 | 1.05 | +0.04 (+3.96%) | 225,379 |
21 Dec 2020 | USD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 129,306 |
18 Dec 2020 | USD | 1.0276 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 252,221 |
17 Dec 2020 | USD | 1.0658 | 1.0658 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 234,298 |
16 Dec 2020 | USD | 0.969 | 1.055 | 0.969 | 1.04 | 1.04 | +0.02 (+1.96%) | 54,719 |
15 Dec 2020 | USD | 1.1366 | 1.1859 | 1 | 1.02 | 1.02 | -0.16 (-13.56%) | 353,225 |
14 Dec 2020 | USD | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 89,195 |
11 Dec 2020 | USD | 1.1926 | 1.26 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 216,102 |
10 Dec 2020 | USD | 1.27 | 1.3 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 47,825 |
9 Dec 2020 | USD | 1.3276 | 1.3566 | 1.22 | 1.24 | 1.24 | -0.08 (-6.06%) | 115,241 |
8 Dec 2020 | USD | 1.45 | 1.45 | 1.3134 | 1.32 | 1.32 | -0.087 (-6.22%) | 225,478 |
7 Dec 2020 | USD | 1.74 | 1.74 | 1.3829 | 1.4075 | 1.4075 | -0.292 (-17.21%) | 153,853 |
4 Dec 2020 | USD | 1.57 | 1.7093 | 1.5699 | 1.7 | 1.7 | +0.18 (+11.84%) | 50,388 |
3 Dec 2020 | USD | 1.45 | 1.65 | 1.45 | 1.52 | 1.52 | +0.08 (+5.56%) | 49,877 |
2 Dec 2020 | USD | 1.43 | 1.44 | 1.3848 | 1.44 | 1.44 | +0.05 (+3.60%) | 40,942 |
1 Dec 2020 | USD | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 6,582 |
30 Nov 2020 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 16,003 |
27 Nov 2020 | USD | 1.41 | 1.4108 | 1.3872 | 1.39 | 1.39 | -0.05 (-3.47%) | 52,957 |