Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2021 | USD | 1.025 | 1.15 | 1.025 | 1.1 | 5.5 | +0.063 (+6.08%) | 527,500 |
4 Feb 2021 | USD | 0.96 | 1.065 | 0.95 | 1.037 | 5.185 | +0.065 (+6.69%) | 367,900 |
3 Feb 2021 | USD | 1 | 1.01 | 0.95 | 0.972 | 4.86 | -0.008 (-0.82%) | 307,300 |
2 Feb 2021 | USD | 0.9 | 1.02 | 0.87 | 0.98 | 4.9 | +0.07 (+7.69%) | 808,700 |
1 Feb 2021 | USD | 0.9 | 0.939 | 0.9 | 0.91 | 4.55 | -0.01 (-1.09%) | 268,300 |
29 Jan 2021 | USD | 0.95 | 0.95 | 0.904 | 0.92 | 4.6 | -0.03 (-3.16%) | 256,300 |
28 Jan 2021 | USD | 0.92 | 0.985 | 0.904 | 0.95 | 4.75 | -0.016 (-1.66%) | 252,800 |
27 Jan 2021 | USD | 1.057 | 1.08 | 0.95 | 0.966 | 4.83 | -0.113 (-10.47%) | 545,700 |
26 Jan 2021 | USD | 1.09 | 1.2 | 1.065 | 1.079 | 5.395 | +0.004 (+0.37%) | 550,700 |
25 Jan 2021 | USD | 1.08 | 1.09 | 0.976 | 1.075 | 5.375 | +0.035 (+3.37%) | 363,000 |
22 Jan 2021 | USD | 1.01 | 1.05 | 0.98 | 1.04 | 5.2 | +0.01 (+0.97%) | 160,400 |
21 Jan 2021 | USD | 1.02 | 1.06 | 0.95 | 1.03 | 5.15 | +0.011 (+1.08%) | 863,200 |
20 Jan 2021 | USD | 1.06 | 1.06 | 1.01 | 1.019 | 5.095 | -0.031 (-2.95%) | 174,700 |
19 Jan 2021 | USD | 1.07 | 1.14 | 1.025 | 1.05 | 5.25 | -0.043 (-3.93%) | 277,800 |
15 Jan 2021 | USD | 1.1 | 1.13 | 1.05 | 1.093 | 5.465 | -0.006 (-0.55%) | 314,800 |
14 Jan 2021 | USD | 1.131 | 1.131 | 1.05 | 1.099 | 5.495 | +0.051 (+4.87%) | 229,500 |
13 Jan 2021 | USD | 1.055 | 1.07 | 1.03 | 1.048 | 5.24 | -0.012 (-1.13%) | 218,400 |
12 Jan 2021 | USD | 1.16 | 1.18 | 1.04 | 1.06 | 5.3 | -0.03 (-2.75%) | 384,800 |
11 Jan 2021 | USD | 1.075 | 1.13 | 1.07 | 1.09 | 5.45 | -0.02 (-1.80%) | 650,600 |
8 Jan 2021 | USD | 1.23 | 1.23 | 1.05 | 1.11 | 5.55 | -0.034 (-2.97%) | 647,400 |
7 Jan 2021 | USD | 1.1927 | 1.2371 | 1.12 | 1.144 | 5.72 | +0.031 (+2.79%) | 409,027 |
6 Jan 2021 | USD | 0.85 | 1.19 | 0.85 | 1.113 | 5.565 | +0.063 (+6%) | 522,739 |
5 Jan 2021 | USD | 0.95 | 1.1 | 0.85 | 1.05 | 5.25 | +0.12 (+12.92%) | 350,687 |
4 Jan 2021 | USD | 0.92 | 0.975 | 0.8788 | 0.9299 | 4.6495 | +0.019 (+2.07%) | 285,648 |
31 Dec 2020 | USD | 0.8756 | 1 | 0.8611 | 0.911 | 4.555 | +0.022 (+2.52%) | 106,301 |
30 Dec 2020 | USD | 1 | 1 | 0.8559 | 0.8886 | 4.443 | -0.001 (-0.16%) | 199,981 |
29 Dec 2020 | USD | 0.9 | 0.93 | 0.89 | 0.89 | 4.45 | -0.005 (-0.56%) | 155,728 |
28 Dec 2020 | USD | 0.895 | 0.94 | 0.885 | 0.895 | 4.475 | -0.019 (-2.09%) | 272,820 |
24 Dec 2020 | USD | 1 | 1 | 0.8851 | 0.9141 | 4.5705 | -0.006 (-0.64%) | 43,720 |
23 Dec 2020 | USD | 0.88 | 0.94 | 0.88 | 0.92 | 4.6 | +0.003 (+0.36%) | 133,727 |