Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2021 | USD | 1.19 | 1.22 | 1.18 | 1.193 | 1.193 | +0.003 (+0.25%) | 88,900 |
8 Jan 2021 | USD | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.086 (-6.78%) | 254,500 |
7 Jan 2021 | USD | 1.28 | 1.28 | 1.256 | 1.2765 | 1.2765 | -0.026 (-2.03%) | 41,400 |
6 Jan 2021 | USD | 1.3 | 1.31 | 1.27 | 1.303 | 1.303 | +0.013 (+1.01%) | 82,000 |
5 Jan 2021 | USD | 1.31 | 1.31 | 1.285 | 1.29 | 1.29 | -0.01 (-0.77%) | 68,400 |
4 Jan 2021 | USD | 1.38 | 1.38 | 1.28 | 1.3 | 1.3 | +0.048 (+3.79%) | 89,200 |
31 Dec 2020 | USD | 1.2808 | 1.3 | 1.24 | 1.2525 | 1.2525 | -0.018 (-1.46%) | 38,600 |
30 Dec 2020 | USD | 1.3357 | 1.3357 | 1.271 | 1.271 | 1.271 | -0.024 (-1.85%) | 68,100 |
29 Dec 2020 | USD | 1.34 | 1.34 | 1.29 | 1.295 | 1.295 | -0.095 (-6.83%) | 79,700 |
28 Dec 2020 | USD | 1.36 | 1.39 | 1.31 | 1.39 | 1.39 | +0.08 (+6.11%) | 12,600 |
24 Dec 2020 | USD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,500 |
23 Dec 2020 | USD | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 34,500 |
22 Dec 2020 | USD | 1.38 | 1.38 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 16,400 |
21 Dec 2020 | USD | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 65,100 |
18 Dec 2020 | USD | 1.3889 | 1.39 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 27,100 |
17 Dec 2020 | USD | 1.39 | 1.412 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 37,200 |
16 Dec 2020 | USD | 1.27 | 1.39 | 1.27 | 1.37 | 1.37 | +0.04 (+3.01%) | 51,800 |
15 Dec 2020 | USD | 1.3 | 1.35 | 1.29 | 1.33 | 1.33 | +0.071 (+5.68%) | 81,800 |
14 Dec 2020 | USD | 1.18 | 1.31 | 1.18 | 1.2585 | 1.2585 | +0.018 (+1.49%) | 46,800 |
11 Dec 2020 | USD | 1.3 | 1.33 | 1.2212 | 1.24 | 1.24 | -0.04 (-3.13%) | 25,300 |
10 Dec 2020 | USD | 1.245 | 1.3082 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 93,100 |
9 Dec 2020 | USD | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 27,000 |
8 Dec 2020 | USD | 1.335 | 1.3488 | 1.31 | 1.31 | 1.31 | -0.046 (-3.43%) | 36,900 |
7 Dec 2020 | USD | 1.25 | 1.37 | 1.25 | 1.3565 | 1.3565 | +0.036 (+2.77%) | 26,100 |
4 Dec 2020 | USD | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.003 (+0.23%) | 9,100 |
3 Dec 2020 | USD | 1.3649 | 1.366 | 1.3096 | 1.317 | 1.317 | -0.023 (-1.72%) | 36,200 |
2 Dec 2020 | USD | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.029 (-2.11%) | 43,800 |
1 Dec 2020 | USD | 1.28 | 1.3689 | 1.27 | 1.3689 | 1.3689 | +0.109 (+8.64%) | 62,100 |
30 Nov 2020 | USD | 1.23 | 1.26 | 1.1958 | 1.26 | 1.26 | +0.026 (+2.15%) | 1,210,900 |
27 Nov 2020 | USD | 1.2144 | 1.25 | 1.18 | 1.2335 | 1.2335 | +0.013 (+1.11%) | 24,300 |