Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2021 | USD | 1.56 | 1.61 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 257,553 |
21 Jan 2021 | USD | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -0.1 (-6.02%) | 461,851 |
20 Jan 2021 | USD | 1.72 | 1.7412 | 1.59 | 1.66 | 1.66 | -0.06 (-3.49%) | 741,575 |
19 Jan 2021 | USD | 1.59 | 1.96 | 1.5 | 1.72 | 1.72 | +0.17 (+10.97%) | 4,018,451 |
15 Jan 2021 | USD | 1.53 | 1.58 | 1.45 | 1.55 | 1.55 | -0.04 (-2.52%) | 591,646 |
14 Jan 2021 | USD | 1.46 | 1.64 | 1.44 | 1.59 | 1.59 | +0.12 (+8.16%) | 1,745,594 |
13 Jan 2021 | USD | 1.45 | 1.47 | 1.39 | 1.47 | 1.47 | +0.06 (+4.26%) | 359,796 |
12 Jan 2021 | USD | 1.43 | 1.46 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 592,678 |
11 Jan 2021 | USD | 1.37 | 1.4493 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 507,419 |
8 Jan 2021 | USD | 1.38 | 1.49 | 1.3062 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,111,404 |
7 Jan 2021 | USD | 1.429 | 1.49 | 1.36 | 1.44 | 1.44 | -0.33 (-18.64%) | 1,817,627 |
6 Jan 2021 | USD | 1.3 | 1.77 | 1.28 | 1.77 | 1.77 | +0.52 (+41.60%) | 7,786,608 |
5 Jan 2021 | USD | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +0.05 (+4.17%) | 234,915 |
4 Jan 2021 | USD | 1.16 | 1.2 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 234,132 |
31 Dec 2020 | USD | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 377,951 |
30 Dec 2020 | USD | 1.16 | 1.24 | 1.1542 | 1.19 | 1.19 | +0.02 (+1.71%) | 261,169 |
29 Dec 2020 | USD | 1.21 | 1.215 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 525,425 |
28 Dec 2020 | USD | 1.21 | 1.26 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 401,253 |
24 Dec 2020 | USD | 1.23 | 1.26 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 259,200 |
23 Dec 2020 | USD | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 367,700 |
22 Dec 2020 | USD | 1.19 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 225,500 |
21 Dec 2020 | USD | 1.16 | 1.2 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 281,400 |
18 Dec 2020 | USD | 1.22 | 1.2337 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 336,798 |
17 Dec 2020 | USD | 1.27 | 1.29 | 1.19 | 1.23 | 1.23 | -0.06 (-4.65%) | 400,200 |
16 Dec 2020 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 199,200 |
15 Dec 2020 | USD | 1.31 | 1.36 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 523,300 |
14 Dec 2020 | USD | 1.34 | 1.35 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 229,100 |
11 Dec 2020 | USD | 1.39 | 1.4 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 250,500 |
10 Dec 2020 | USD | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 203,500 |
9 Dec 2020 | USD | 1.39 | 1.48 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 618,300 |