Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 0.9717 | 0.9888 | 0.8781 | 0.9888 | 0.9888 | +0.017 (+1.76%) | 197,636 |
19 Jan 2021 | USD | 0.8838 | 1.0138 | 0.8825 | 0.9717 | 0.9717 | +0.088 (+9.95%) | 193,299 |
18 Jan 2021 | USD | 0.9196 | 0.9349 | 0.87 | 0.8838 | 0.8838 | -0.036 (-3.89%) | 165,329 |
17 Jan 2021 | USD | 0.9239 | 0.9438 | 0.877 | 0.9196 | 0.9196 | -0.004 (-0.47%) | 161,864 |
16 Jan 2021 | USD | 0.9277 | 1.2774 | 0.9002 | 0.9239 | 0.9239 | -0.004 (-0.41%) | 756,644 |
15 Jan 2021 | USD | 1.0395 | 1.066 | 0.8854 | 0.9277 | 0.9277 | -0.112 (-10.76%) | 247,068 |
14 Jan 2021 | USD | 1.0692 | 1.0956 | 1.0067 | 1.0395 | 1.0395 | -0.028 (-2.65%) | 227,154 |
13 Jan 2021 | USD | 1.025 | 1.0753 | 0.97 | 1.0678 | 1.0678 | +0.043 (+4.18%) | 155,728 |
12 Jan 2021 | USD | 1.0939 | 1.153 | 1.0083 | 1.025 | 1.025 | -0.068 (-6.25%) | 250,736 |
11 Jan 2021 | USD | 1.3257 | 1.3277 | 0.9368 | 1.0933 | 1.0933 | -0.232 (-17.53%) | 423,339 |
10 Jan 2021 | USD | 1.4112 | 1.6139 | 1.319 | 1.3257 | 1.3257 | -0.085 (-6.05%) | 638,279 |
9 Jan 2021 | USD | 1.3628 | 1.4753 | 1.2993 | 1.411 | 1.411 | +0.048 (+3.54%) | 302,892 |
8 Jan 2021 | USD | 1.4717 | 1.5395 | 1.3178 | 1.3628 | 1.3628 | -0.108 (-7.34%) | 491,715 |
7 Jan 2021 | USD | 1.4506 | 1.5614 | 1.3984 | 1.4707 | 1.4707 | +0.02 (+1.35%) | 929,785 |
6 Jan 2021 | USD | 1.3507 | 1.5365 | 1.305 | 1.4511 | 1.4511 | +0.101 (+7.48%) | 853,658 |
5 Jan 2021 | USD | 1.265 | 1.3716 | 1.1948 | 1.3501 | 1.3501 | +0.085 (+6.72%) | 650,747 |
4 Jan 2021 | USD | 1.1922 | 1.3972 | 1.1103 | 1.2651 | 1.2651 | +0.073 (+6.11%) | 636,831 |
3 Jan 2021 | USD | 0.9783 | 1.2227 | 0.9448 | 1.1922 | 1.1922 | +0.214 (+21.88%) | 486,502 |
2 Jan 2021 | USD | 0.9493 | 0.9943 | 0.9259 | 0.9782 | 0.9782 | +0.029 (+3.04%) | 382,464 |
1 Jan 2021 | USD | 0.994 | 1.0085 | 0.9347 | 0.9493 | 0.9493 | -0.045 (-4.51%) | 481,737 |
31 Dec 2020 | USD | 0.971 | 1.0069 | 0.9234 | 0.9941 | 0.9941 | +0.023 (+2.41%) | 351,867 |
30 Dec 2020 | USD | 1.0015 | 1.0183 | 0.9554 | 0.9707 | 0.9707 | -0.031 (-3.08%) | 438,506 |
29 Dec 2020 | USD | 0.9831 | 1.0459 | 0.9546 | 1.0015 | 1.0015 | +0.018 (+1.87%) | 373,675 |
28 Dec 2020 | USD | 0.9075 | 0.9903 | 0.9059 | 0.9831 | 0.9831 | +0.076 (+8.33%) | 583,815 |
27 Dec 2020 | USD | 0.8284 | 0.9453 | 0.8225 | 0.9075 | 0.9075 | +0.079 (+9.55%) | 555,459 |
26 Dec 2020 | USD | 0.858 | 0.8878 | 0.8222 | 0.8284 | 0.8284 | -0.03 (-3.45%) | 675,401 |
25 Dec 2020 | USD | 0.8844 | 0.909 | 0.8469 | 0.858 | 0.858 | -0.027 (-3.02%) | 416,210 |
24 Dec 2020 | USD | 0.8651 | 0.8943 | 0.8031 | 0.8847 | 0.8847 | +0.019 (+2.24%) | 732,705 |
23 Dec 2020 | USD | 0.8813 | 0.942 | 0.8093 | 0.8653 | 0.8653 | -0.016 (-1.82%) | 682,229 |
22 Dec 2020 | USD | 0.9274 | 0.9274 | 0.8276 | 0.8813 | 0.8813 | -0.046 (-4.97%) | 506,212 |