Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 1.29 | 1.32 | 1.26 | 1.32 | 5.28 | +0.02 (+1.54%) | 40,400 |
14 Jan 2021 | USD | 1.28 | 1.3 | 1.28 | 1.3 | 5.2 | 0.0 (0.0%) | 27,100 |
13 Jan 2021 | USD | 1.27 | 1.33 | 1.27 | 1.3 | 5.2 | +0.03 (+2.36%) | 64,500 |
12 Jan 2021 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 5.08 | -0.02 (-1.55%) | 62,900 |
11 Jan 2021 | USD | 1.34 | 1.34 | 1.14 | 1.29 | 5.16 | -0.03 (-2.27%) | 56,900 |
8 Jan 2021 | USD | 1.35 | 1.38 | 1.28 | 1.32 | 5.28 | -0.03 (-2.22%) | 38,100 |
7 Jan 2021 | USD | 1.32 | 1.35 | 1.29 | 1.35 | 5.4 | +0.02 (+1.50%) | 23,300 |
6 Jan 2021 | USD | 1.33 | 1.34 | 1.23 | 1.33 | 5.32 | -0.01 (-0.75%) | 45,700 |
5 Jan 2021 | USD | 1.32 | 1.34 | 1.29 | 1.34 | 5.36 | 0.0 (0.0%) | 14,000 |
4 Jan 2021 | USD | 1.36 | 1.37 | 1.27 | 1.34 | 5.36 | -0.03 (-2.19%) | 53,400 |
31 Dec 2020 | USD | 1.39 | 1.39 | 1.36 | 1.37 | 5.48 | -0.02 (-1.44%) | 12,800 |
30 Dec 2020 | USD | 1.38 | 1.39 | 1.35 | 1.39 | 5.56 | +0.01 (+0.72%) | 15,000 |
29 Dec 2020 | USD | 1.36 | 1.39 | 1.35 | 1.38 | 5.52 | +0.03 (+2.22%) | 75,900 |
28 Dec 2020 | USD | 1.32 | 1.35 | 1.3 | 1.35 | 5.4 | 0.0 (0.0%) | 39,100 |
24 Dec 2020 | USD | 1.35 | 1.35 | 1.32 | 1.35 | 5.4 | +0.02 (+1.50%) | 13,300 |
23 Dec 2020 | USD | 1.3 | 1.35 | 1.3 | 1.33 | 5.32 | -0.01 (-0.75%) | 19,100 |
22 Dec 2020 | USD | 1.31 | 1.36 | 1.3 | 1.34 | 5.36 | +0.04 (+3.08%) | 16,100 |
21 Dec 2020 | USD | 1.3 | 1.32 | 1.23 | 1.3 | 5.2 | 0.0 (0.0%) | 15,900 |
18 Dec 2020 | USD | 1.29 | 1.35 | 1.24 | 1.3 | 5.2 | 0.0 (0.0%) | 59,900 |
17 Dec 2020 | USD | 1.31 | 1.32 | 1.27 | 1.3 | 5.2 | -0.03 (-2.26%) | 25,500 |
16 Dec 2020 | USD | 1.31 | 1.39 | 1.28 | 1.33 | 5.32 | +0.01 (+0.76%) | 33,600 |
15 Dec 2020 | USD | 1.3 | 1.32 | 1.23 | 1.32 | 5.28 | +0.01 (+0.76%) | 11,400 |
14 Dec 2020 | USD | 1.29 | 1.34 | 1.24 | 1.31 | 5.24 | +0.03 (+2.34%) | 51,000 |
11 Dec 2020 | USD | 1.28 | 1.3 | 1.28 | 1.28 | 5.12 | -0.01 (-0.78%) | 23,600 |
10 Dec 2020 | USD | 1.24 | 1.3 | 1.24 | 1.29 | 5.16 | +0.02 (+1.57%) | 37,200 |
9 Dec 2020 | USD | 1.26 | 1.28 | 1.26 | 1.27 | 5.08 | 0.0 (0.0%) | 18,100 |
8 Dec 2020 | USD | 1.25 | 1.27 | 1.22 | 1.27 | 5.08 | +0.02 (+1.60%) | 12,100 |
7 Dec 2020 | USD | 1.27 | 1.29 | 1.23 | 1.25 | 5 | -0.05 (-3.85%) | 27,000 |
4 Dec 2020 | USD | 1.29 | 1.3 | 1.27 | 1.3 | 5.2 | 0.0 (0.0%) | 4,700 |
3 Dec 2020 | USD | 1.29 | 1.3 | 1.22 | 1.3 | 5.2 | 0.0 (0.0%) | 62,100 |