Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 1.4 | 1.407 | 1.2 | 1.29 | 3.87 | -0.11 (-7.86%) | 132,200 |
14 Jan 2021 | USD | 1.45 | 1.45 | 1.32 | 1.4 | 4.2 | +0.07 (+5.26%) | 13,800 |
13 Jan 2021 | USD | 1.45 | 1.45 | 1.3 | 1.33 | 3.99 | -0.01 (-0.75%) | 6,400 |
12 Jan 2021 | USD | 1.45 | 1.45 | 1.3 | 1.34 | 4.02 | -0.14 (-9.46%) | 18,000 |
11 Jan 2021 | USD | 1.445 | 1.49 | 1.37 | 1.48 | 4.44 | +0.05 (+3.50%) | 10,300 |
8 Jan 2021 | USD | 1.36 | 1.44 | 1.33 | 1.43 | 4.29 | +0.1 (+7.52%) | 53,900 |
7 Jan 2021 | USD | 1.13 | 1.44 | 1.12 | 1.33 | 3.99 | +0.17 (+14.66%) | 32,800 |
6 Jan 2021 | USD | 1.11 | 1.16 | 1.06 | 1.16 | 3.48 | +0.02 (+1.75%) | 79,500 |
5 Jan 2021 | USD | 1.14 | 1.153 | 1.08 | 1.14 | 3.42 | +0.035 (+3.17%) | 64,300 |
4 Jan 2021 | USD | 1.165 | 1.18 | 1.08 | 1.105 | 3.315 | -0.065 (-5.56%) | 77,788 |
31 Dec 2020 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 3.51 | -0.03 (-2.50%) | 0 |
30 Dec 2020 | USD | 1.3 | 1.6 | 1.2 | 1.2 | 3.6 | 0.0 (0.0%) | 98,316 |
29 Dec 2020 | USD | 1.2 | 1.65 | 1.085 | 1.2 | 3.6 | +0.03 (+2.56%) | 84,796 |
28 Dec 2020 | USD | 1.14 | 1.17 | 1.08 | 1.17 | 3.51 | +0.09 (+8.33%) | 34,084 |
24 Dec 2020 | USD | 1.07 | 1.14 | 1 | 1.08 | 3.24 | +0.01 (+0.93%) | 0 |
23 Dec 2020 | USD | 1.09 | 1.14 | 1.04 | 1.07 | 3.21 | -0.013 (-1.20%) | 46,195 |
22 Dec 2020 | USD | 1 | 1.1325 | 1 | 1.083 | 3.249 | +0.073 (+7.23%) | 41,229 |
21 Dec 2020 | USD | 1.12 | 1.12 | 0.95 | 1.01 | 3.03 | -0.14 (-12.17%) | 37,994 |
18 Dec 2020 | USD | 1.07 | 1.18 | 0.95 | 1.15 | 3.45 | +0.09 (+8.49%) | 41,497 |
17 Dec 2020 | USD | 0.95 | 1.15 | 0.95 | 1.06 | 3.18 | +0.06 (+6%) | 22,772 |
16 Dec 2020 | USD | 1.05 | 1.065 | 1 | 1 | 3 | -0.05 (-4.76%) | 23,489 |
15 Dec 2020 | USD | 1.02 | 1.05 | 0.95 | 1.05 | 3.15 | +0.03 (+2.94%) | 15,400 |
14 Dec 2020 | USD | 1.04 | 1.04 | 0.98 | 1.02 | 3.06 | -0.02 (-1.92%) | 9,897 |
11 Dec 2020 | USD | 1 | 1.04 | 0.99 | 1.04 | 3.12 | +0.04 (+4%) | 3,818 |
10 Dec 2020 | USD | 1.05 | 1.05 | 1 | 1 | 3 | -0.08 (-7.41%) | 9,625 |
9 Dec 2020 | USD | 1.04 | 1.08 | 0.95 | 1.08 | 3.24 | +0.04 (+3.85%) | 13,964 |
8 Dec 2020 | USD | 1.03 | 1.1 | 0.95 | 1.04 | 3.12 | +0.01 (+0.97%) | 21,422 |
7 Dec 2020 | USD | 1.12 | 1.13 | 1.03 | 1.03 | 3.09 | -0.09 (-8.04%) | 21,566 |
4 Dec 2020 | USD | 1.06 | 1.12 | 1.04 | 1.12 | 3.36 | +0.06 (+5.66%) | 10,915 |
3 Dec 2020 | USD | 1.09 | 1.14 | 1.03 | 1.06 | 3.18 | -0.03 (-2.75%) | 15,978 |