Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 1.8 | 1.87 | 1.8 | 1.83 | 7.32 | -0.01 (-0.54%) | 276,133 |
14 Jan 2021 | USD | 1.86 | 1.88 | 1.76 | 1.84 | 7.36 | +0.09 (+5.14%) | 510,830 |
13 Jan 2021 | USD | 1.92 | 1.9497 | 1.72 | 1.75 | 7 | -0.12 (-6.42%) | 780,043 |
12 Jan 2021 | USD | 1.7345 | 1.9 | 1.7 | 1.87 | 7.48 | +0.24 (+14.72%) | 2,136,304 |
11 Jan 2021 | USD | 1.61 | 1.65 | 1.57 | 1.63 | 6.52 | +0.07 (+4.49%) | 362,383 |
8 Jan 2021 | USD | 1.5 | 1.58 | 1.4501 | 1.56 | 6.24 | +0.07 (+4.70%) | 200,360 |
7 Jan 2021 | USD | 1.41 | 1.52 | 1.41 | 1.49 | 5.96 | +0.05 (+3.47%) | 274,925 |
6 Jan 2021 | USD | 1.45 | 1.48 | 1.4 | 1.44 | 5.76 | +0.02 (+1.41%) | 178,261 |
5 Jan 2021 | USD | 1.47 | 1.4799 | 1.37 | 1.42 | 5.68 | -0.04 (-2.74%) | 126,031 |
4 Jan 2021 | USD | 1.43 | 1.47 | 1.41 | 1.46 | 5.84 | +0.08 (+5.80%) | 200,736 |
31 Dec 2020 | USD | 1.33 | 1.405 | 1.31 | 1.38 | 5.52 | +0.04 (+2.99%) | 151,102 |
30 Dec 2020 | USD | 1.32 | 1.39 | 1.32 | 1.34 | 5.36 | -0.03 (-2.19%) | 174,795 |
29 Dec 2020 | USD | 1.39 | 1.4157 | 1.3 | 1.37 | 5.48 | -0.05 (-3.52%) | 193,958 |
28 Dec 2020 | USD | 1.4514 | 1.4514 | 1.38 | 1.42 | 5.68 | +0.11 (+8.40%) | 422,198 |
24 Dec 2020 | USD | 1.33 | 1.38 | 1.3 | 1.31 | 5.24 | -0.02 (-1.50%) | 73,800 |
23 Dec 2020 | USD | 1.37 | 1.42 | 1.25 | 1.33 | 5.32 | -0.1 (-6.99%) | 284,300 |
22 Dec 2020 | USD | 1.32 | 1.48 | 1.32 | 1.43 | 5.72 | +0.11 (+8.33%) | 186,900 |
21 Dec 2020 | USD | 1.33 | 1.38 | 1.3 | 1.32 | 5.28 | -0.02 (-1.49%) | 276,600 |
18 Dec 2020 | USD | 1.36 | 1.39 | 1.325 | 1.34 | 5.36 | -0.06 (-4.29%) | 186,256 |
17 Dec 2020 | USD | 1.34 | 1.41 | 1.33 | 1.4 | 5.6 | 0.0 (0.0%) | 351,900 |
16 Dec 2020 | USD | 1.46 | 1.55 | 1.34 | 1.4 | 5.6 | -0.06 (-4.11%) | 371,700 |
15 Dec 2020 | USD | 1.53 | 1.53 | 1.34 | 1.46 | 5.84 | +0.02 (+1.39%) | 548,700 |
14 Dec 2020 | USD | 1.6 | 1.66 | 1.42 | 1.44 | 5.76 | -0.28 (-16.28%) | 555,100 |
11 Dec 2020 | USD | 1.5 | 1.77 | 1.45 | 1.72 | 6.88 | +0.03 (+1.78%) | 1,876,700 |
10 Dec 2020 | USD | 1.93 | 2.54 | 1.55 | 1.69 | 6.76 | +0.36 (+27.07%) | 28,997,600 |
9 Dec 2020 | USD | 1.15 | 1.35 | 1.12 | 1.33 | 5.32 | +0.2 (+17.70%) | 3,696,800 |
8 Dec 2020 | USD | 1.13 | 1.18 | 1.1 | 1.13 | 4.52 | +0.01 (+0.89%) | 150,100 |
7 Dec 2020 | USD | 1.18 | 1.22 | 1.09 | 1.12 | 4.48 | -0.07 (-5.88%) | 154,500 |
4 Dec 2020 | USD | 1.23 | 1.23 | 1.16 | 1.19 | 4.76 | -0.01 (-0.83%) | 106,100 |
3 Dec 2020 | USD | 1.15 | 1.24 | 1.13 | 1.2 | 4.8 | +0.01 (+0.84%) | 115,000 |