Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 1.862 | 1.99 | 1.83 | 1.89 | 9,450 | +0.08 (+4.42%) | 199,583 |
15 Jan 2021 | USD | 1.79 | 1.88 | 1.73 | 1.81 | 9,050 | +0.03 (+1.69%) | 142,050 |
14 Jan 2021 | USD | 1.79 | 1.91 | 1.72 | 1.78 | 8,900 | -0.02 (-1.11%) | 209,695 |
13 Jan 2021 | USD | 1.81 | 1.82 | 1.68 | 1.8 | 9,000 | -0.1 (-5.26%) | 240,718 |
12 Jan 2021 | USD | 1.97 | 2.22 | 1.78 | 1.9 | 9,500 | +0.3 (+18.75%) | 1,605,715 |
11 Jan 2021 | USD | 1.49 | 1.64 | 1.45 | 1.6 | 8,000 | +0.15 (+10.34%) | 347,747 |
8 Jan 2021 | USD | 1.44 | 1.52 | 1.4 | 1.45 | 7,250 | +0.01 (+0.69%) | 124,177 |
7 Jan 2021 | USD | 1.37 | 1.45 | 1.35 | 1.44 | 7,200 | +0.12 (+9.09%) | 106,526 |
6 Jan 2021 | USD | 1.39 | 1.42 | 1.31 | 1.32 | 6,600 | -0.09 (-6.38%) | 114,221 |
5 Jan 2021 | USD | 1.393 | 1.42 | 1.31 | 1.41 | 7,050 | +0.08 (+6.02%) | 120,389 |
4 Jan 2021 | USD | 1.21 | 1.33 | 1.19 | 1.33 | 6,650 | +0.09 (+7.26%) | 106,484 |
31 Dec 2020 | USD | 1.2222 | 1.3016 | 1.16 | 1.24 | 6,200 | -0.01 (-0.80%) | 122,317 |
30 Dec 2020 | USD | 1.3 | 1.35 | 1.2 | 1.25 | 6,250 | +0.1 (+8.70%) | 474,148 |
29 Dec 2020 | USD | 1.13 | 1.17 | 1.07 | 1.15 | 5,750 | +0.02 (+1.77%) | 109,872 |
28 Dec 2020 | USD | 1.17 | 1.18 | 1.12 | 1.13 | 5,650 | -0.03 (-2.59%) | 57,325 |
24 Dec 2020 | USD | 1.17 | 1.18 | 1.14 | 1.16 | 5,800 | -0.01 (-0.85%) | 30,863 |
23 Dec 2020 | USD | 1.12 | 1.17 | 1.09 | 1.17 | 5,850 | +0.04 (+3.54%) | 60,843 |
22 Dec 2020 | USD | 1.15 | 1.16 | 1.0886 | 1.13 | 5,650 | -0.03 (-2.59%) | 59,634 |
21 Dec 2020 | USD | 1.06 | 1.16 | 1.06 | 1.16 | 5,800 | +0.09 (+8.41%) | 75,926 |
18 Dec 2020 | USD | 1.06 | 1.1 | 1.06 | 1.07 | 5,350 | 0.0 (0.0%) | 37,551 |
17 Dec 2020 | USD | 1.08 | 1.095 | 1.06 | 1.07 | 5,350 | -0.02 (-1.83%) | 44,913 |
16 Dec 2020 | USD | 1.1 | 1.11 | 1.07 | 1.09 | 5,450 | +0.01 (+0.93%) | 28,608 |
15 Dec 2020 | USD | 1.12 | 1.12 | 1.06 | 1.08 | 5,400 | -0.03 (-2.70%) | 69,228 |
14 Dec 2020 | USD | 1.14 | 1.14 | 1.1 | 1.11 | 5,550 | -0.03 (-2.63%) | 26,041 |
11 Dec 2020 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 5,700 | -0.01 (-0.87%) | 28,835 |
10 Dec 2020 | USD | 1.13 | 1.15 | 1.07 | 1.15 | 5,750 | +0.03 (+2.68%) | 48,649 |
9 Dec 2020 | USD | 1.16 | 1.18 | 1.11 | 1.12 | 5,600 | -0.04 (-3.45%) | 59,667 |
8 Dec 2020 | USD | 1.15 | 1.17 | 1.13 | 1.16 | 5,800 | -0.01 (-0.85%) | 27,415 |
7 Dec 2020 | USD | 1.14 | 1.21 | 1.13 | 1.17 | 5,850 | +0.02 (+1.74%) | 52,581 |
4 Dec 2020 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 5,750 | -0.04 (-3.36%) | 34,952 |