Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2021 | USD | 1.59 | 1.65 | 1.31 | 1.45 | 1.45 | -0.095 (-6.15%) | 2,040,500 |
10 Feb 2021 | USD | 1.52 | 1.56 | 1.44 | 1.545 | 1.545 | +0.125 (+8.80%) | 2,356,100 |
9 Feb 2021 | USD | 1.42 | 1.54 | 1.29 | 1.42 | 1.42 | +0.031 (+2.23%) | 3,219,000 |
8 Feb 2021 | USD | 1.17 | 1.45 | 1.17 | 1.389 | 1.389 | +0.224 (+19.23%) | 3,806,300 |
5 Feb 2021 | USD | 1.13 | 1.18 | 1.095 | 1.165 | 1.165 | +0.085 (+7.87%) | 2,367,200 |
4 Feb 2021 | USD | 1.02 | 1.1 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 1,055,200 |
3 Feb 2021 | USD | 1 | 1.07 | 0.96 | 1.02 | 1.02 | +0.07 (+7.37%) | 1,252,200 |
2 Feb 2021 | USD | 0.99 | 1.1 | 0.91 | 0.95 | 0.95 | +0.03 (+3.26%) | 1,062,300 |
1 Feb 2021 | USD | 0.8 | 0.92 | 0.788 | 0.92 | 0.92 | +0.086 (+10.31%) | 590,000 |
29 Jan 2021 | USD | 0.859 | 0.9 | 0.79 | 0.834 | 0.834 | -0.036 (-4.14%) | 690,200 |
28 Jan 2021 | USD | 0.82 | 0.9 | 0.82 | 0.87 | 0.87 | -0.007 (-0.80%) | 544,800 |
27 Jan 2021 | USD | 0.926 | 0.926 | 0.863 | 0.877 | 0.877 | -0.046 (-4.98%) | 597,300 |
26 Jan 2021 | USD | 0.855 | 0.925 | 0.855 | 0.923 | 0.923 | +0.001 (+0.11%) | 449,200 |
25 Jan 2021 | USD | 0.92 | 0.939 | 0.87 | 0.922 | 0.922 | -0.017 (-1.81%) | 1,183,400 |
22 Jan 2021 | USD | 0.926 | 0.948 | 0.87 | 0.939 | 0.939 | +0.009 (+0.97%) | 957,800 |
21 Jan 2021 | USD | 0.93 | 0.97 | 0.88 | 0.93 | 0.93 | +0.004 (+0.43%) | 881,800 |
20 Jan 2021 | USD | 0.91 | 0.94 | 0.91 | 0.926 | 0.926 | +0.016 (+1.76%) | 759,700 |
19 Jan 2021 | USD | 0.93 | 0.946 | 0.88 | 0.91 | 0.91 | +0.004 (+0.44%) | 1,133,300 |
15 Jan 2021 | USD | 0.892 | 0.971 | 0.829 | 0.906 | 0.906 | -0.02 (-2.16%) | 1,203,400 |
14 Jan 2021 | USD | 0.949 | 0.95 | 0.888 | 0.926 | 0.926 | +0.017 (+1.87%) | 1,233,600 |
13 Jan 2021 | USD | 0.885 | 0.937 | 0.858 | 0.909 | 0.909 | +0.045 (+5.21%) | 1,998,900 |
12 Jan 2021 | USD | 0.935 | 0.996 | 0.8 | 0.864 | 0.864 | +0.001 (+0.12%) | 2,656,700 |
11 Jan 2021 | USD | 0.685 | 0.88 | 0.679 | 0.863 | 0.863 | +0.184 (+27.10%) | 3,456,400 |
8 Jan 2021 | USD | 0.65 | 0.684 | 0.604 | 0.679 | 0.679 | +0.069 (+11.33%) | 736,500 |
7 Jan 2021 | USD | 0.6607 | 0.6607 | 0.55 | 0.6099 | 0.6099 | +0.02 (+3.37%) | 673,496 |
6 Jan 2021 | USD | 0.56 | 0.6165 | 0.56 | 0.59 | 0.59 | +0.021 (+3.60%) | 699,320 |
5 Jan 2021 | USD | 0.75 | 0.75 | 0.555 | 0.5695 | 0.5695 | -0.043 (-7.02%) | 865,191 |
4 Jan 2021 | USD | 0.58 | 0.6216 | 0.58 | 0.6125 | 0.6125 | +0.014 (+2.37%) | 391,230 |
31 Dec 2020 | USD | 0.5445 | 0.5988 | 0.5445 | 0.5983 | 0.5983 | +0.019 (+3.24%) | 170,800 |
30 Dec 2020 | USD | 0.5962 | 0.5962 | 0.57 | 0.5795 | 0.5795 | +0.009 (+1.67%) | 176,201 |