Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | USD | 0.85 | 0.9198 | 0.8 | 0.8127 | 0.8127 | -0.102 (-11.18%) | 4,026,545 |
5 Jan 2021 | USD | 0.73 | 0.95 | 0.729 | 0.915 | 0.915 | +0.178 (+24.10%) | 13,050,732 |
4 Jan 2021 | USD | 0.71 | 0.749 | 0.6777 | 0.7373 | 0.7373 | -0.013 (-1.69%) | 2,594,586 |
31 Dec 2020 | USD | 0.75 | 0.888 | 0.7025 | 0.75 | 0.75 | +0.01 (+1.35%) | 4,038,307 |
30 Dec 2020 | USD | 0.7 | 0.7695 | 0.69 | 0.74 | 0.74 | +0.023 (+3.21%) | 1,198,137 |
29 Dec 2020 | USD | 0.7399 | 0.7507 | 0.6701 | 0.717 | 0.717 | -0.023 (-3.11%) | 1,511,032 |
28 Dec 2020 | USD | 0.7789 | 0.779 | 0.7274 | 0.74 | 0.74 | -0.051 (-6.46%) | 1,924,164 |
24 Dec 2020 | USD | 0.8 | 0.8132 | 0.7502 | 0.7911 | 0.7911 | -0.009 (-1.11%) | 832,700 |
23 Dec 2020 | USD | 0.73 | 0.82 | 0.7001 | 0.8 | 0.8 | +0.022 (+2.80%) | 3,339,925 |
22 Dec 2020 | USD | 0.77 | 0.7833 | 0.714 | 0.7782 | 0.7782 | -0.014 (-1.78%) | 2,678,743 |
21 Dec 2020 | USD | 0.8 | 0.82 | 0.737 | 0.7923 | 0.7923 | -0.026 (-3.22%) | 2,039,937 |
18 Dec 2020 | USD | 0.82 | 0.8479 | 0.7682 | 0.8187 | 0.8187 | +0 (+0.05%) | 2,733,863 |
17 Dec 2020 | USD | 0.9179 | 0.9589 | 0.723 | 0.8183 | 0.8183 | -0.144 (-14.94%) | 8,157,846 |
16 Dec 2020 | USD | 0.864 | 1.11 | 0.858 | 0.962 | 0.962 | +0.052 (+5.71%) | 13,264,770 |
15 Dec 2020 | USD | 0.7789 | 0.9652 | 0.76 | 0.91 | 0.91 | +0.102 (+12.55%) | 12,585,420 |
14 Dec 2020 | USD | 0.941 | 1.22 | 0.771 | 0.8085 | 0.8085 | +0.178 (+28.21%) | 107,821,797 |
11 Dec 2020 | USD | 0.6802 | 0.71 | 0.6019 | 0.6306 | 0.6306 | -0.058 (-8.45%) | 3,301,519 |
10 Dec 2020 | USD | 0.7199 | 0.79 | 0.67 | 0.6888 | 0.6888 | -0.036 (-4.99%) | 4,583,064 |
9 Dec 2020 | USD | 0.64 | 0.87 | 0.63 | 0.725 | 0.725 | +0.066 (+10.07%) | 16,223,350 |
8 Dec 2020 | USD | 0.5999 | 0.758 | 0.572 | 0.6587 | 0.6587 | +0.079 (+13.59%) | 10,215,260 |
7 Dec 2020 | USD | 0.556 | 0.597 | 0.5402 | 0.5799 | 0.5799 | +0.045 (+8.39%) | 2,812,565 |
4 Dec 2020 | USD | 0.56 | 0.56 | 0.5312 | 0.535 | 0.535 | -0.013 (-2.37%) | 2,041,975 |
3 Dec 2020 | USD | 0.53 | 0.559 | 0.525 | 0.548 | 0.548 | +0.009 (+1.71%) | 1,262,432 |
2 Dec 2020 | USD | 0.54 | 0.5412 | 0.5125 | 0.5388 | 0.5388 | -0.001 (-0.22%) | 2,630,977 |
1 Dec 2020 | USD | 0.5582 | 0.57 | 0.5315 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,867,873 |
30 Nov 2020 | USD | 0.53 | 0.58 | 0.51 | 0.57 | 0.57 | +0.045 (+8.57%) | 3,477,691 |
27 Nov 2020 | USD | 0.545 | 0.56 | 0.52 | 0.525 | 0.525 | -0.009 (-1.70%) | 1,281,719 |
25 Nov 2020 | USD | 0.542 | 0.567 | 0.463 | 0.5341 | 0.5341 | -0.004 (-0.72%) | 5,401,175 |
24 Nov 2020 | USD | 0.5763 | 0.5763 | 0.5 | 0.538 | 0.538 | -0.028 (-4.90%) | 2,951,945 |
23 Nov 2020 | USD | 0.5841 | 0.59 | 0.545 | 0.5657 | 0.5657 | +0.022 (+4.01%) | 2,523,260 |