Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 1.7 | 1.73 | 1.62 | 1.73 | 1.73 | +0.02 (+1.17%) | 130,746 |
14 Jan 2021 | USD | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | -0.02 (-1.16%) | 121,857 |
13 Jan 2021 | USD | 1.7125 | 1.75 | 1.65 | 1.73 | 1.73 | +0.026 (+1.53%) | 101,070 |
12 Jan 2021 | USD | 1.79 | 1.79 | 1.7 | 1.704 | 1.704 | -0.026 (-1.50%) | 107,383 |
11 Jan 2021 | USD | 1.84 | 1.85 | 1.7 | 1.73 | 1.73 | -0.104 (-5.67%) | 252,264 |
8 Jan 2021 | USD | 1.83 | 1.84 | 1.74 | 1.834 | 1.834 | +0.034 (+1.89%) | 118,148 |
7 Jan 2021 | USD | 1.76 | 1.8 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 106,989 |
6 Jan 2021 | USD | 1.68 | 1.79 | 1.63 | 1.75 | 1.75 | +0.1 (+6.06%) | 293,121 |
5 Jan 2021 | USD | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 103,590 |
4 Jan 2021 | USD | 1.48 | 1.65 | 1.48 | 1.64 | 1.64 | +0.15 (+10.07%) | 257,313 |
31 Dec 2020 | USD | 1.5 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 72,728 |
30 Dec 2020 | USD | 1.5 | 1.55 | 1.4935 | 1.5 | 1.5 | 0.0 (0.0%) | 92,019 |
29 Dec 2020 | USD | 1.58 | 1.58 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 89,350 |
28 Dec 2020 | USD | 1.64 | 1.65 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 123,071 |
24 Dec 2020 | USD | 1.55 | 1.65 | 1.51 | 1.63 | 1.63 | +0.03 (+1.88%) | 104,875 |
23 Dec 2020 | USD | 1.71 | 1.75 | 1.51 | 1.6 | 1.6 | -0.12 (-6.98%) | 273,568 |
22 Dec 2020 | USD | 1.72 | 1.77 | 1.67 | 1.72 | 1.72 | +0.01 (+0.58%) | 181,764 |
21 Dec 2020 | USD | 1.52 | 1.88 | 1.51 | 1.71 | 1.71 | +0.23 (+15.54%) | 495,039 |
18 Dec 2020 | USD | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | +0.11 (+8.03%) | 184,790 |
17 Dec 2020 | USD | 1.3 | 1.37 | 1.26 | 1.37 | 1.37 | +0.08 (+6.20%) | 210,407 |
16 Dec 2020 | USD | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 81,582 |
15 Dec 2020 | USD | 1.315 | 1.315 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 81,698 |
14 Dec 2020 | USD | 1.24 | 1.35 | 1.24 | 1.31 | 1.31 | +0.07 (+5.65%) | 95,402 |
11 Dec 2020 | USD | 1.3 | 1.34 | 1.16 | 1.24 | 1.24 | -0.07 (-5.34%) | 151,253 |
10 Dec 2020 | USD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 62,176 |
9 Dec 2020 | USD | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 0.0 (0.0%) | 107,494 |
8 Dec 2020 | USD | 1.34 | 1.36 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 76,361 |
7 Dec 2020 | USD | 1.34 | 1.37 | 1.28 | 1.36 | 1.36 | +0.02 (+1.49%) | 116,013 |
4 Dec 2020 | USD | 1.32 | 1.37 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 155,238 |
3 Dec 2020 | USD | 1.305 | 1.35 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 124,096 |