Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.229 | 1.23 | 1.16 | 1.179 | 10.611 | +0.019 (+1.64%) | 275,500 |
22 Jan 2021 | USD | 1.1 | 1.25 | 1.1 | 1.16 | 10.44 | -0.068 (-5.54%) | 66,400 |
21 Jan 2021 | USD | 1.48 | 1.5 | 1.124 | 1.228 | 11.052 | -0.012 (-0.97%) | 110,900 |
20 Jan 2021 | USD | 1 | 1.27 | 0.991 | 1.24 | 11.16 | +0.16 (+14.81%) | 137,900 |
19 Jan 2021 | USD | 0.972 | 1.17 | 0.9 | 1.08 | 9.72 | -0.075 (-6.49%) | 305,400 |
15 Jan 2021 | USD | 1.75 | 1.78 | 1.05 | 1.155 | 10.395 | -0.495 (-30%) | 607,000 |
14 Jan 2021 | USD | 1.52 | 1.7 | 1.52 | 1.65 | 14.85 | +0.186 (+12.70%) | 175,300 |
13 Jan 2021 | USD | 1.3 | 1.499 | 1.3 | 1.464 | 13.176 | +0.184 (+14.37%) | 123,700 |
12 Jan 2021 | USD | 1.099 | 1.3 | 0.952 | 1.28 | 11.52 | +0.18 (+16.36%) | 109,700 |
11 Jan 2021 | USD | 0.997 | 1.12 | 0.997 | 1.1 | 9.9 | +0.112 (+11.34%) | 164,400 |
8 Jan 2021 | USD | 0.926 | 0.998 | 0.91 | 0.988 | 8.892 | +0.172 (+21.11%) | 165,300 |
7 Jan 2021 | USD | 0.73 | 0.8673 | 0.73 | 0.8158 | 7.3422 | +0.106 (+14.90%) | 80,064 |
6 Jan 2021 | USD | 0.6861 | 0.71 | 0.675 | 0.71 | 6.39 | +0.035 (+5.19%) | 16,779 |
5 Jan 2021 | USD | 0.6455 | 0.68 | 0.64 | 0.675 | 6.075 | +0.017 (+2.57%) | 307,112 |
4 Jan 2021 | USD | 0.657 | 0.66 | 0.6486 | 0.6581 | 5.9229 | +0.018 (+2.83%) | 12,193 |
31 Dec 2020 | USD | 0.64 | 0.651 | 0.63 | 0.64 | 5.76 | +0.005 (+0.79%) | 59,000 |
30 Dec 2020 | USD | 0.6319 | 0.65 | 0.63 | 0.635 | 5.715 | +0.01 (+1.62%) | 9,019 |
29 Dec 2020 | USD | 0.67 | 0.678 | 0.6249 | 0.6249 | 5.6241 | -0.055 (-8.10%) | 15,004 |
28 Dec 2020 | USD | 0.6895 | 0.755 | 0.6 | 0.68 | 6.12 | +0.022 (+3.34%) | 124,804 |
24 Dec 2020 | USD | 0.658 | 0.658 | 0.502 | 0.658 | 5.922 | +0.008 (+1.23%) | 20,458 |
23 Dec 2020 | USD | 0.6427 | 0.6584 | 0.6348 | 0.65 | 5.85 | +0.003 (+0.40%) | 20,560 |
22 Dec 2020 | USD | 0.67 | 0.67 | 0.6229 | 0.6474 | 5.8266 | +0.026 (+4.17%) | 17,195 |
21 Dec 2020 | USD | 0.6505 | 0.6505 | 0.6215 | 0.6215 | 5.5935 | -0.018 (-2.83%) | 25,650 |
18 Dec 2020 | USD | 0.7 | 0.7 | 0.6375 | 0.6396 | 5.7564 | +0.02 (+3.16%) | 12,050 |
17 Dec 2020 | USD | 0.6243 | 0.6245 | 0.6004 | 0.62 | 5.58 | -0.004 (-0.69%) | 7,300 |
16 Dec 2020 | USD | 0.6243 | 0.6243 | 0.6243 | 0.6243 | 5.6187 | 0.0 (0.0%) | 0 |
15 Dec 2020 | USD | 0.6309 | 0.6309 | 0.6239 | 0.6243 | 5.6187 | -0.015 (-2.39%) | 800 |
14 Dec 2020 | USD | 0.648 | 0.648 | 0.6308 | 0.6396 | 5.7564 | -0.02 (-3.09%) | 12,910 |
11 Dec 2020 | USD | 0.6629 | 0.6629 | 0.66 | 0.66 | 5.94 | -0.005 (-0.83%) | 752 |
10 Dec 2020 | USD | 0.6566 | 0.6655 | 0.6489 | 0.6655 | 5.9895 | +0.013 (+2.04%) | 3,510 |