Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | +0.08 (+6.35%) | 33,900 |
22 Jan 2021 | USD | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 22,400 |
21 Jan 2021 | USD | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 40,200 |
20 Jan 2021 | USD | 1.33 | 1.35 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 167,900 |
19 Jan 2021 | USD | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 125,500 |
15 Jan 2021 | USD | 1.35 | 1.41 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 50,700 |
14 Jan 2021 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 15,700 |
13 Jan 2021 | USD | 1.38 | 1.45 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 114,700 |
12 Jan 2021 | USD | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 154,000 |
11 Jan 2021 | USD | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 41,700 |
8 Jan 2021 | USD | 1.47 | 1.5 | 1.44 | 1.49 | 1.49 | +0.01 (+0.68%) | 11,400 |
7 Jan 2021 | USD | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | +0.11 (+8.03%) | 22,000 |
6 Jan 2021 | USD | 1.37 | 1.46 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 23,900 |
5 Jan 2021 | USD | 1.4 | 1.46 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 19,400 |
4 Jan 2021 | USD | 1.42 | 1.43 | 1.36 | 1.43 | 1.43 | 0.0 (0.0%) | 55,200 |
31 Dec 2020 | USD | 1.43 | 1.43 | 1.32 | 1.43 | 1.43 | +0.07 (+5.15%) | 27,600 |
30 Dec 2020 | USD | 1.33 | 1.4 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 62,800 |
29 Dec 2020 | USD | 1.39 | 1.39 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 42,200 |
28 Dec 2020 | USD | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 35,500 |
24 Dec 2020 | USD | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 47,100 |
23 Dec 2020 | USD | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | +0.04 (+2.96%) | 110,000 |
22 Dec 2020 | USD | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | +0.07 (+5.47%) | 6,602,800 |
21 Dec 2020 | USD | 1.25 | 1.33 | 1.2 | 1.28 | 1.28 | -0.04 (-3.03%) | 250,600 |
18 Dec 2020 | USD | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 138,700 |
17 Dec 2020 | USD | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | +0.08 (+6.50%) | 55,300 |
16 Dec 2020 | USD | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | +0.03 (+2.50%) | 20,400 |
15 Dec 2020 | USD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 37,300 |
14 Dec 2020 | USD | 1.2 | 1.25 | 1.2 | 1.21 | 1.21 | +0.04 (+3.42%) | 8,300 |
11 Dec 2020 | USD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 4,000 |
10 Dec 2020 | USD | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 26,600 |