Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | USD | 2.04 | 2.04 | 1.7575 | 1.86 | 1.86 | +0.06 (+3.31%) | 331,987 |
4 Jan 2021 | USD | 1.85 | 1.96 | 1.7602 | 1.8004 | 1.8004 | -0.046 (-2.47%) | 186,776 |
31 Dec 2020 | USD | 1.9 | 1.92 | 1.7601 | 1.846 | 1.846 | -0.054 (-2.84%) | 243,035 |
30 Dec 2020 | USD | 2.05 | 2.0998 | 1.9 | 1.9 | 1.9 | -0.08 (-4.04%) | 197,467 |
29 Dec 2020 | USD | 2 | 2.27 | 1.973 | 1.98 | 1.98 | -0.12 (-5.71%) | 259,884 |
28 Dec 2020 | USD | 2.3 | 2.305 | 2.1 | 2.1 | 2.1 | +0.1 (+5%) | 518,429 |
24 Dec 2020 | USD | 1.98 | 2 | 1.865 | 2 | 2 | +0.25 (+14.29%) | 540,390 |
23 Dec 2020 | USD | 1.64 | 1.85 | 1.56 | 1.75 | 1.75 | +0.26 (+17.43%) | 518,444 |
22 Dec 2020 | USD | 1.54 | 1.7899 | 1.49 | 1.4902 | 1.4902 | -0.05 (-3.22%) | 429,049 |
21 Dec 2020 | USD | 1.2 | 1.55 | 1.2 | 1.5398 | 1.5398 | +0.44 (+39.98%) | 732,968 |
18 Dec 2020 | USD | 0.98 | 1.11 | 0.98 | 1.1 | 1.1 | +0.17 (+18.28%) | 529,700 |
17 Dec 2020 | USD | 0.98 | 0.98 | 0.9199 | 0.93 | 0.93 | -0.045 (-4.62%) | 142,006 |
16 Dec 2020 | USD | 1 | 1 | 0.96 | 0.975 | 0.975 | -0.025 (-2.50%) | 114,944 |
15 Dec 2020 | USD | 1.04 | 1.06 | 0.9777 | 1 | 1 | -0.05 (-4.76%) | 381,555 |
14 Dec 2020 | USD | 1.05 | 1.15 | 1.01 | 1.05 | 1.05 | +0.07 (+7.14%) | 308,448 |
11 Dec 2020 | USD | 1.08 | 1.15 | 0.97 | 0.98 | 0.98 | -0.1 (-9.26%) | 260,425 |
10 Dec 2020 | USD | 1.01 | 1.15 | 1 | 1.08 | 1.08 | +0.1 (+10.20%) | 316,356 |
9 Dec 2020 | USD | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -0.01 (-1.00%) | 106,653 |
8 Dec 2020 | USD | 1.07 | 1.09 | 0.96 | 0.9899 | 0.9899 | -0 (-0.01%) | 57,134 |
7 Dec 2020 | USD | 1.02 | 1.025 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 261,915 |
4 Dec 2020 | USD | 1 | 1 | 0.9699 | 1 | 1 | +0 (+0.01%) | 83,116 |
3 Dec 2020 | USD | 1 | 1 | 0.98 | 0.9999 | 0.9999 | -0 (-0.01%) | 52,122 |
2 Dec 2020 | USD | 1 | 1 | 0.9999 | 1 | 1 | +0.01 (+1.01%) | 13,855 |
1 Dec 2020 | USD | 0.9504 | 1 | 0.9504 | 0.99 | 0.99 | +0.035 (+3.71%) | 15,230 |
30 Nov 2020 | USD | 1 | 1.02 | 0.95 | 0.9546 | 0.9546 | -0.005 (-0.51%) | 24,949 |
27 Nov 2020 | USD | 0.99 | 1 | 0.9595 | 0.9595 | 0.9595 | -0.021 (-2.09%) | 10,274 |
25 Nov 2020 | USD | 0.92 | 0.98 | 0.919 | 0.98 | 0.98 | +0.06 (+6.52%) | 30,070 |
24 Nov 2020 | USD | 0.92 | 0.9399 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 24,987 |
23 Nov 2020 | USD | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 13,259 |
20 Nov 2020 | USD | 0.925 | 0.925 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 28,264 |