Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | USD | 1.9 | 1.9 | 1.6785 | 1.6785 | 1.6785 | -0.121 (-6.75%) | 25,036 |
4 Jan 2021 | USD | 1.7501 | 1.89 | 1.75 | 1.8 | 1.8 | +0.09 (+5.26%) | 46,438 |
31 Dec 2020 | USD | 1.72 | 1.79 | 1.55 | 1.71 | 1.71 | -0.13 (-7.07%) | 73,138 |
30 Dec 2020 | USD | 1.94 | 1.94 | 1.7 | 1.84 | 1.84 | +0.04 (+2.22%) | 30,079 |
29 Dec 2020 | USD | 1.98 | 2.015 | 1.65 | 1.8 | 1.8 | -0.13 (-6.74%) | 62,056 |
28 Dec 2020 | USD | 1.74 | 2.1 | 1.72 | 1.93 | 1.93 | +0.227 (+13.33%) | 187,159 |
24 Dec 2020 | USD | 1.58 | 1.72 | 1.55 | 1.703 | 1.703 | +0.083 (+5.12%) | 9,650 |
23 Dec 2020 | USD | 1.68 | 1.85 | 1.61 | 1.62 | 1.62 | +0.125 (+8.36%) | 37,305 |
22 Dec 2020 | USD | 1.5 | 1.6 | 1.43 | 1.495 | 1.495 | -0.005 (-0.33%) | 33,110 |
21 Dec 2020 | USD | 1.44 | 1.55 | 1.3931 | 1.5 | 1.5 | +0.09 (+6.38%) | 47,808 |
18 Dec 2020 | USD | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 63,029 |
17 Dec 2020 | USD | 1.4 | 1.4 | 1.3 | 1.37 | 1.37 | -0.01 (-0.72%) | 52,902 |
16 Dec 2020 | USD | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 69,138 |
15 Dec 2020 | USD | 1.6 | 1.65 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 30,202 |
14 Dec 2020 | USD | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 60,392 |
11 Dec 2020 | USD | 1.5 | 1.699 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 74,752 |
10 Dec 2020 | USD | 1.69 | 1.7 | 1.4501 | 1.5 | 1.5 | 0.0 (0.0%) | 33,575 |
9 Dec 2020 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 16,660 |
8 Dec 2020 | USD | 1.7 | 1.7 | 1.56 | 1.56 | 1.56 | +0.16 (+11.43%) | 32,492 |
7 Dec 2020 | USD | 1.49 | 1.4998 | 1.35 | 1.4 | 1.4 | -0.09 (-6.04%) | 13,011 |
4 Dec 2020 | USD | 1.351 | 1.5 | 1.15 | 1.49 | 1.49 | +0.19 (+14.62%) | 23,396 |
3 Dec 2020 | USD | 1.4 | 1.4 | 1.28 | 1.3 | 1.3 | -0.1 (-7.14%) | 262,131 |
2 Dec 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 220,530 |
1 Dec 2020 | USD | 1.3958 | 1.475 | 1.35 | 1.38 | 1.38 | +0.08 (+6.15%) | 21,855 |
30 Nov 2020 | USD | 1.48 | 1.49 | 1.3 | 1.3 | 1.3 | -0.2 (-13.33%) | 7,708 |
27 Nov 2020 | USD | 1.425 | 1.5 | 1.425 | 1.5 | 1.5 | +0.166 (+12.47%) | 2,500 |
25 Nov 2020 | USD | 1.595 | 1.595 | 1.19 | 1.3337 | 1.3337 | +0.134 (+11.14%) | 12,063 |
24 Nov 2020 | USD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 20,553 |
23 Nov 2020 | USD | 1.1999 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 4,183 |
20 Nov 2020 | USD | 1.07 | 1.2 | 1 | 1.2 | 1.2 | +0.06 (+5.26%) | 22,042 |