Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 1.9 | 1.98 | 1.81 | 1.82 | 1.82 | -0.1 (-5.21%) | 651,039 |
14 Jan 2021 | USD | 1.73 | 1.99 | 1.72 | 1.92 | 1.92 | +0.17 (+9.71%) | 860,121 |
13 Jan 2021 | USD | 1.8 | 1.8 | 1.68 | 1.75 | 1.75 | -0.05 (-2.78%) | 387,718 |
12 Jan 2021 | USD | 1.68 | 1.8 | 1.67 | 1.8 | 1.8 | +0.12 (+7.14%) | 869,551 |
11 Jan 2021 | USD | 1.7 | 1.78 | 1.6012 | 1.68 | 1.68 | -0.06 (-3.45%) | 872,061 |
8 Jan 2021 | USD | 1.51 | 1.74 | 1.51 | 1.74 | 1.74 | +0.23 (+15.23%) | 803,137 |
7 Jan 2021 | USD | 1.36 | 1.56 | 1.35 | 1.51 | 1.51 | +0.13 (+9.42%) | 794,196 |
6 Jan 2021 | USD | 1.38 | 1.41 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 367,857 |
5 Jan 2021 | USD | 1.37 | 1.4 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 502,563 |
4 Jan 2021 | USD | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | +0.05 (+3.85%) | 356,487 |
31 Dec 2020 | USD | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 147,829 |
30 Dec 2020 | USD | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 301,949 |
29 Dec 2020 | USD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 136,193 |
28 Dec 2020 | USD | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | +0.07 (+5.83%) | 555,342 |
24 Dec 2020 | USD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 74,100 |
23 Dec 2020 | USD | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 136,000 |
22 Dec 2020 | USD | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 369,300 |
21 Dec 2020 | USD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 391,200 |
18 Dec 2020 | USD | 1.16 | 1.27 | 1.125 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,072,438 |
17 Dec 2020 | USD | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 211,300 |
16 Dec 2020 | USD | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 241,300 |
15 Dec 2020 | USD | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 96,600 |
14 Dec 2020 | USD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 154,800 |
11 Dec 2020 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 114,500 |
10 Dec 2020 | USD | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 96,700 |
9 Dec 2020 | USD | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 194,100 |
8 Dec 2020 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 166,700 |
7 Dec 2020 | USD | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 168,600 |
4 Dec 2020 | USD | 1.11 | 1.19 | 1.08 | 1.18 | 1.18 | +0.06 (+5.36%) | 642,000 |
3 Dec 2020 | USD | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 240,800 |