Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 0.7218 | 0.7753 | 0.6505 | 0.6939 | 0.6939 | -0.029 (-4.05%) | 18,794 |
19 Jan 2021 | USD | 0.696 | 0.7737 | 0.6824 | 0.7232 | 0.7232 | +0.026 (+3.74%) | 17,984 |
18 Jan 2021 | USD | 0.6884 | 0.7063 | 0.6622 | 0.6971 | 0.6971 | +0.008 (+1.12%) | 18,317 |
17 Jan 2021 | USD | 0.7354 | 0.7619 | 0.6301 | 0.6894 | 0.6894 | -0.047 (-6.34%) | 13,399 |
16 Jan 2021 | USD | 0.7026 | 0.7554 | 0.6824 | 0.7361 | 0.7361 | +0.033 (+4.75%) | 14,034 |
15 Jan 2021 | USD | 0.8389 | 0.8422 | 0.6661 | 0.7027 | 0.7027 | -0.136 (-16.24%) | 13,658 |
14 Jan 2021 | USD | 0.7551 | 0.8474 | 0.6753 | 0.8389 | 0.8389 | +0.084 (+11.14%) | 15,723 |
13 Jan 2021 | USD | 0.7277 | 0.7664 | 0.6242 | 0.7548 | 0.7548 | +0.028 (+3.85%) | 21,396 |
12 Jan 2021 | USD | 0.7375 | 0.7821 | 0.6638 | 0.7268 | 0.7268 | -0.01 (-1.33%) | 15,629 |
11 Jan 2021 | USD | 0.826 | 0.8281 | 0.605 | 0.7366 | 0.7366 | -0.09 (-10.87%) | 20,266 |
10 Jan 2021 | USD | 0.8296 | 0.8813 | 0.7492 | 0.8264 | 0.8264 | -0.003 (-0.40%) | 24,156 |
9 Jan 2021 | USD | 0.8147 | 0.8613 | 0.6255 | 0.8297 | 0.8297 | +0.015 (+1.79%) | 22,218 |
8 Jan 2021 | USD | 0.7763 | 0.8966 | 0.7188 | 0.8151 | 0.8151 | +0.039 (+5.05%) | 20,430 |
7 Jan 2021 | USD | 0.8018 | 0.8384 | 0.569 | 0.7759 | 0.7759 | -0.027 (-3.31%) | 19,806 |
6 Jan 2021 | USD | 0.725 | 0.8086 | 0.6852 | 0.8025 | 0.8025 | +0.076 (+10.54%) | 21,681 |
5 Jan 2021 | USD | 0.6846 | 0.7445 | 0.6152 | 0.726 | 0.726 | +0.041 (+6.00%) | 19,593 |
4 Jan 2021 | USD | 0.6977 | 0.728 | 0.6078 | 0.6849 | 0.6849 | -0.017 (-2.35%) | 18,827 |
3 Jan 2021 | USD | 0.6096 | 0.7244 | 0.5901 | 0.7014 | 0.7014 | +0.092 (+15.19%) | 14,464 |
2 Jan 2021 | USD | 0.5687 | 0.6201 | 0.5532 | 0.6089 | 0.6089 | +0.04 (+7.07%) | 14,703 |
1 Jan 2021 | USD | 0.5334 | 0.5788 | 0.5143 | 0.5687 | 0.5687 | +0.035 (+6.60%) | 16,247 |
31 Dec 2020 | USD | 0.5834 | 0.5857 | 0.4928 | 0.5335 | 0.5335 | -0.05 (-8.57%) | 8,935 |
30 Dec 2020 | USD | 0.5414 | 0.5854 | 0.49 | 0.5835 | 0.5835 | +0.042 (+7.76%) | 0 |
29 Dec 2020 | USD | 0.556 | 0.5721 | 0.4631 | 0.5415 | 0.5415 | -0.015 (-2.66%) | 15,079 |
28 Dec 2020 | USD | 0.537 | 0.5838 | 0.5092 | 0.5563 | 0.5563 | +0.019 (+3.50%) | 15,156 |
27 Dec 2020 | USD | 0.5308 | 0.601 | 0.5201 | 0.5375 | 0.5375 | +0.007 (+1.28%) | 14,282 |
26 Dec 2020 | USD | 0.4944 | 0.5384 | 0.4695 | 0.5307 | 0.5307 | +0.036 (+7.32%) | 12,917 |
25 Dec 2020 | USD | 0.5003 | 0.5313 | 0.4727 | 0.4945 | 0.4945 | -0.006 (-1.20%) | 11,568 |
24 Dec 2020 | USD | 0.4774 | 0.5209 | 0.4229 | 0.5005 | 0.5005 | +0.023 (+4.79%) | 10,324 |
23 Dec 2020 | USD | 0.5162 | 0.5714 | 0.4409 | 0.4776 | 0.4776 | -0.039 (-7.51%) | 9,561 |
22 Dec 2020 | USD | 0.4987 | 0.5376 | 0.4707 | 0.5164 | 0.5164 | +0.017 (+3.34%) | 11,421 |