Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 1 | 1.05 | 0.98 | 1 | 1 | +0.04 (+4.17%) | 130,571 |
19 Jan 2021 | USD | 1.08 | 1.08 | 0.9412 | 0.96 | 0.96 | -0.03 (-3.02%) | 119,332 |
15 Jan 2021 | USD | 1.09 | 1.09 | 0.94 | 0.9899 | 0.9899 | -0.1 (-9.18%) | 353,014 |
14 Jan 2021 | USD | 1.1 | 1.1 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 246,117 |
13 Jan 2021 | USD | 1.1 | 1.1 | 0.95 | 1.04 | 1.04 | +0.04 (+4%) | 326,884 |
12 Jan 2021 | USD | 0.7902 | 1.05 | 0.76 | 1 | 1 | +0.26 (+35.14%) | 414,158 |
11 Jan 2021 | USD | 0.73 | 0.78 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 227,322 |
8 Jan 2021 | USD | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | +0.02 (+2.82%) | 105,915 |
7 Jan 2021 | USD | 0.79 | 0.8 | 0.6849 | 0.71 | 0.71 | -0.09 (-11.25%) | 174,791 |
6 Jan 2021 | USD | 0.8 | 0.828 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 83,069 |
5 Jan 2021 | USD | 0.77 | 0.8 | 0.72 | 0.79 | 0.79 | 0.0 (0.0%) | 292,518 |
4 Jan 2021 | USD | 0.88 | 0.88 | 0.755 | 0.79 | 0.79 | -0.07 (-8.13%) | 111,846 |
31 Dec 2020 | USD | 0.8464 | 0.8799 | 0.7 | 0.8599 | 0.8599 | +0.06 (+7.49%) | 271,754 |
30 Dec 2020 | USD | 0.75 | 0.815 | 0.75 | 0.8 | 0.8 | +0.03 (+3.90%) | 127,146 |
29 Dec 2020 | USD | 0.85 | 0.85 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 227,093 |
28 Dec 2020 | USD | 0.8999 | 0.8999 | 0.76 | 0.8 | 0.8 | +0.001 (+0.15%) | 229,738 |
24 Dec 2020 | USD | 0.8553 | 0.8553 | 0.7112 | 0.7988 | 0.7988 | +0.041 (+5.45%) | 0 |
23 Dec 2020 | USD | 0.6849 | 0.7937 | 0.6802 | 0.7575 | 0.7575 | +0.073 (+10.60%) | 330,740 |
22 Dec 2020 | USD | 0.69 | 0.7 | 0.615 | 0.6849 | 0.6849 | +0.055 (+8.71%) | 132,006 |
21 Dec 2020 | USD | 0.67 | 0.67 | 0.6 | 0.63 | 0.63 | -0.045 (-6.67%) | 127,255 |
18 Dec 2020 | USD | 0.62 | 0.69 | 0.6 | 0.675 | 0.675 | +0.02 (+3.05%) | 123,303 |
17 Dec 2020 | USD | 0.67 | 0.68 | 0.64 | 0.655 | 0.655 | -0.025 (-3.68%) | 55,506 |
16 Dec 2020 | USD | 0.68 | 0.7 | 0.63 | 0.68 | 0.68 | -0.04 (-5.56%) | 72,832 |
15 Dec 2020 | USD | 0.875 | 0.8999 | 0.66 | 0.72 | 0.72 | -0.114 (-13.71%) | 226,673 |
14 Dec 2020 | USD | 0.675 | 0.8444 | 0.625 | 0.8344 | 0.8344 | +0.235 (+39.11%) | 221,062 |
11 Dec 2020 | USD | 0.59 | 0.8855 | 0.5 | 0.5998 | 0.5998 | +0.02 (+3.41%) | 274,414 |
10 Dec 2020 | USD | 0.6 | 0.657 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 16,650 |
9 Dec 2020 | USD | 0.64 | 0.78 | 0.595 | 0.6 | 0.6 | -0.04 (-6.25%) | 16,966 |
8 Dec 2020 | USD | 0.65 | 0.66 | 0.575 | 0.64 | 0.64 | +0.01 (+1.59%) | 6,810 |
7 Dec 2020 | USD | 0.56 | 0.66 | 0.56 | 0.63 | 0.63 | +0.107 (+20.55%) | 17,445 |