Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 1.3 | 1.42 | 1.24 | 1.34 | 20.1 | +0.1 (+8.06%) | 4,714,658 |
22 Jan 2021 | USD | 1.14 | 1.34 | 1.13 | 1.24 | 18.6 | +0.09 (+7.83%) | 6,700,069 |
21 Jan 2021 | USD | 1.15 | 1.16 | 1.12 | 1.15 | 17.25 | +0.02 (+1.77%) | 1,705,941 |
20 Jan 2021 | USD | 1.16 | 1.17 | 1.08 | 1.13 | 16.95 | +0.02 (+1.80%) | 2,783,754 |
19 Jan 2021 | USD | 1.11 | 1.13 | 1.06 | 1.11 | 16.65 | -0.01 (-0.89%) | 2,247,069 |
15 Jan 2021 | USD | 1.13 | 1.14 | 1.06 | 1.12 | 16.8 | 0.0 (0.0%) | 1,531,215 |
14 Jan 2021 | USD | 1.07 | 1.13 | 1.06 | 1.12 | 16.8 | +0.04 (+3.70%) | 1,796,012 |
13 Jan 2021 | USD | 1.1039 | 1.1039 | 1.06 | 1.08 | 16.2 | 0.0 (0.0%) | 906,495 |
12 Jan 2021 | USD | 1.13 | 1.13 | 1.07 | 1.08 | 16.2 | -0.02 (-1.82%) | 1,348,599 |
11 Jan 2021 | USD | 1.03 | 1.12 | 1.01 | 1.1 | 16.5 | +0.05 (+4.76%) | 4,161,179 |
8 Jan 2021 | USD | 1.05 | 1.065 | 1 | 1.05 | 15.75 | -0.01 (-0.94%) | 1,152,346 |
7 Jan 2021 | USD | 1.04 | 1.06 | 1.03 | 1.06 | 15.9 | +0.04 (+3.92%) | 999,508 |
6 Jan 2021 | USD | 0.99 | 1.08 | 0.99 | 1.02 | 15.3 | +0.022 (+2.22%) | 2,342,321 |
5 Jan 2021 | USD | 0.97 | 1 | 0.9516 | 0.9978 | 14.967 | +0.031 (+3.16%) | 1,135,744 |
4 Jan 2021 | USD | 1.01 | 1.02 | 0.93 | 0.9672 | 14.508 | -0.043 (-4.24%) | 2,313,653 |
31 Dec 2020 | USD | 1 | 1.03 | 1 | 1.01 | 15.15 | +0.01 (+1%) | 2,322,309 |
30 Dec 2020 | USD | 1.01 | 1.02 | 1 | 1 | 15 | -0.02 (-1.96%) | 1,196,462 |
29 Dec 2020 | USD | 1.04 | 1.0498 | 1.01 | 1.02 | 15.3 | -0.02 (-1.92%) | 1,683,908 |
28 Dec 2020 | USD | 1.0955 | 1.0955 | 1.03 | 1.04 | 15.6 | -0.01 (-0.95%) | 1,334,391 |
24 Dec 2020 | USD | 1.07 | 1.09 | 1.04 | 1.05 | 15.75 | -0.02 (-1.87%) | 575,065 |
23 Dec 2020 | USD | 1.04 | 1.17 | 1.03 | 1.07 | 16.05 | +0.02 (+1.90%) | 3,904,841 |
22 Dec 2020 | USD | 1.05 | 1.08 | 1.04 | 1.05 | 15.75 | -0.02 (-1.87%) | 1,077,293 |
21 Dec 2020 | USD | 1.04 | 1.08 | 1.03 | 1.07 | 16.05 | +0.04 (+3.88%) | 1,420,477 |
18 Dec 2020 | USD | 1.07 | 1.07 | 1.03 | 1.03 | 15.45 | -0.04 (-3.74%) | 1,130,369 |
17 Dec 2020 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 16.05 | +0.01 (+0.94%) | 1,108,767 |
16 Dec 2020 | USD | 1.08 | 1.09 | 1.04 | 1.06 | 15.9 | 0.0 (0.0%) | 1,435,496 |
15 Dec 2020 | USD | 1.083 | 1.1 | 1.05 | 1.06 | 15.9 | -0.04 (-3.64%) | 1,212,981 |
14 Dec 2020 | USD | 1.11 | 1.12 | 1.08 | 1.1 | 16.5 | +0.04 (+3.77%) | 1,368,159 |
11 Dec 2020 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 15.9 | -0.02 (-1.85%) | 1,297,859 |
10 Dec 2020 | USD | 1.08 | 1.095 | 1.06 | 1.08 | 16.2 | 0.0 (0.0%) | 977,082 |