Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 1.75 | 1.77 | 1.623 | 1.73 | 25.95 | +0.01 (+0.58%) | 560,534 |
15 Jan 2021 | USD | 1.73 | 1.78 | 1.7 | 1.72 | 25.8 | -0.07 (-3.91%) | 416,465 |
14 Jan 2021 | USD | 1.81 | 1.81 | 1.73 | 1.79 | 26.85 | 0.0 (0.0%) | 558,179 |
13 Jan 2021 | USD | 1.72 | 1.91 | 1.67 | 1.79 | 26.85 | +0.05 (+2.87%) | 2,157,954 |
12 Jan 2021 | USD | 1.81 | 1.86 | 1.71 | 1.74 | 26.1 | -0.14 (-7.45%) | 1,047,717 |
11 Jan 2021 | USD | 1.8 | 1.92 | 1.77 | 1.88 | 28.2 | -0.07 (-3.59%) | 2,579,779 |
8 Jan 2021 | USD | 2.26 | 2.27 | 1.78 | 1.95 | 29.25 | +0.37 (+23.42%) | 16,893,939 |
7 Jan 2021 | USD | 1.5 | 1.62 | 1.4745 | 1.58 | 23.7 | +0.14 (+9.72%) | 7,306,188 |
6 Jan 2021 | USD | 1.48 | 1.54 | 1.4339 | 1.44 | 21.6 | -0.08 (-5.26%) | 461,036 |
5 Jan 2021 | USD | 1.45 | 1.57 | 1.4 | 1.52 | 22.8 | +0.06 (+4.11%) | 844,896 |
4 Jan 2021 | USD | 1.36 | 1.53 | 1.31 | 1.46 | 21.9 | +0.11 (+8.14%) | 1,125,497 |
31 Dec 2020 | USD | 1.42 | 1.45 | 1.32 | 1.3501 | 20.2515 | -0.16 (-10.59%) | 896,503 |
30 Dec 2020 | USD | 1.31 | 1.5299 | 1.27 | 1.51 | 22.65 | +0.21 (+16.15%) | 1,829,063 |
29 Dec 2020 | USD | 1.4 | 1.41 | 1.3 | 1.3 | 19.5 | -0.1 (-7.14%) | 436,336 |
28 Dec 2020 | USD | 1.52 | 1.54 | 1.4 | 1.4 | 21 | -0.12 (-7.89%) | 432,088 |
24 Dec 2020 | USD | 1.51 | 1.54 | 1.5 | 1.52 | 22.8 | -0.02 (-1.30%) | 158,259 |
23 Dec 2020 | USD | 1.57 | 1.59 | 1.53 | 1.54 | 23.1 | 0.0 (0.0%) | 247,393 |
22 Dec 2020 | USD | 1.54 | 1.57 | 1.52 | 1.54 | 23.1 | 0.0 (0.0%) | 191,172 |
21 Dec 2020 | USD | 1.55 | 1.57 | 1.51 | 1.54 | 23.1 | -0.04 (-2.53%) | 281,423 |
18 Dec 2020 | USD | 1.61 | 1.65 | 1.57 | 1.58 | 23.7 | -0.01 (-0.63%) | 195,608 |
17 Dec 2020 | USD | 1.57 | 1.64 | 1.56 | 1.59 | 23.85 | +0.01 (+0.63%) | 213,926 |
16 Dec 2020 | USD | 1.54 | 1.62 | 1.51 | 1.58 | 23.7 | +0.02 (+1.28%) | 291,985 |
15 Dec 2020 | USD | 1.55 | 1.57 | 1.51 | 1.56 | 23.4 | +0.03 (+1.96%) | 145,147 |
14 Dec 2020 | USD | 1.6 | 1.62 | 1.525 | 1.53 | 22.95 | -0.07 (-4.38%) | 229,175 |
11 Dec 2020 | USD | 1.68 | 1.68 | 1.6 | 1.6 | 24 | -0.09 (-5.33%) | 245,576 |
10 Dec 2020 | USD | 1.65 | 1.7 | 1.63 | 1.69 | 25.35 | +0.08 (+4.97%) | 328,113 |
9 Dec 2020 | USD | 1.64 | 1.77 | 1.56 | 1.61 | 24.15 | -0.04 (-2.42%) | 963,922 |
8 Dec 2020 | USD | 1.68 | 1.69 | 1.61 | 1.65 | 24.75 | -0.05 (-2.94%) | 312,924 |
7 Dec 2020 | USD | 1.73 | 1.78 | 1.67 | 1.7 | 25.5 | -0.05 (-2.86%) | 337,878 |
4 Dec 2020 | USD | 1.88 | 1.88 | 1.75 | 1.75 | 26.25 | -0.15 (-7.89%) | 560,379 |