Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2021 | USD | 1.1339 | 1.3551 | 1.1263 | 1.3321 | 1.3321 | +0.205 (+18.15%) | 69,748,658 |
20 Mar 2021 | USD | 1.201 | 1.2383 | 1.1275 | 1.1275 | 1.1275 | -0.07 (-5.82%) | 22,491,476 |
19 Mar 2021 | USD | 1.1305 | 1.2096 | 1.0718 | 1.1972 | 1.1972 | +0.074 (+6.59%) | 23,739,774 |
18 Mar 2021 | USD | 1.0176 | 1.3128 | 1.0176 | 1.1232 | 1.1232 | +0.113 (+11.23%) | 90,089,787 |
17 Mar 2021 | USD | 0.9974 | 1.0098 | 0.8965 | 1.0098 | 1.0098 | +0.02 (+2.03%) | 8,843,564 |
16 Mar 2021 | USD | 1.0017 | 1.0063 | 0.9245 | 0.9897 | 0.9897 | -0.012 (-1.16%) | 9,915,900 |
15 Mar 2021 | USD | 1.0814 | 1.112 | 0.9447 | 1.0013 | 1.0013 | -0.086 (-7.87%) | 16,638,255 |
14 Mar 2021 | USD | 0.9998 | 1.1681 | 0.982 | 1.0868 | 1.0868 | +0.083 (+8.31%) | 41,567,351 |
13 Mar 2021 | USD | 1.011 | 1.0128 | 0.9426 | 1.0034 | 1.0034 | -0.003 (-0.34%) | 13,684,372 |
12 Mar 2021 | USD | 1.0332 | 1.1513 | 0.9556 | 1.0068 | 1.0068 | +0.013 (+1.28%) | 38,216,273 |
11 Mar 2021 | USD | 0.9362 | 0.9941 | 0.8701 | 0.9941 | 0.9941 | +0.058 (+6.24%) | 18,171,291 |
10 Mar 2021 | USD | 0.8733 | 0.9715 | 0.8098 | 0.9357 | 0.9357 | +0.064 (+7.37%) | 20,627,147 |
9 Mar 2021 | USD | 0.8349 | 0.8723 | 0.8108 | 0.8715 | 0.8715 | +0.033 (+3.96%) | 7,903,572 |
8 Mar 2021 | USD | 0.8377 | 0.8395 | 0.7949 | 0.8383 | 0.8383 | -0.001 (-0.11%) | 7,144,268 |
7 Mar 2021 | USD | 0.8583 | 0.8583 | 0.8181 | 0.8392 | 0.8392 | -0.02 (-2.28%) | 8,160,483 |
6 Mar 2021 | USD | 0.7912 | 0.8622 | 0.7704 | 0.8588 | 0.8588 | +0.075 (+9.62%) | 23,826,598 |
5 Mar 2021 | USD | 0.7823 | 0.7834 | 0.7245 | 0.7834 | 0.7834 | +0.006 (+0.78%) | 5,304,336 |
4 Mar 2021 | USD | 0.8242 | 0.8303 | 0.7535 | 0.7773 | 0.7773 | -0.046 (-5.62%) | 9,850,760 |
3 Mar 2021 | USD | 0.7962 | 0.8282 | 0.7685 | 0.8236 | 0.8236 | +0.029 (+3.69%) | 20,302,810 |
2 Mar 2021 | USD | 0.7759 | 0.8264 | 0.7255 | 0.7943 | 0.7943 | +0.023 (+2.98%) | 19,502,453 |
1 Mar 2021 | USD | 0.736 | 0.7746 | 0.7072 | 0.7713 | 0.7713 | +0.029 (+3.95%) | 14,187,443 |
28 Feb 2021 | USD | 0.8511 | 0.8511 | 0.6681 | 0.742 | 0.742 | -0.102 (-12.03%) | 50,621,535 |
27 Feb 2021 | USD | 0.5961 | 1.3849 | 0.5881 | 0.8435 | 0.8435 | +0.249 (+41.79%) | 262,178,452 |
26 Feb 2021 | USD | 0.5951 | 0.6037 | 0.5434 | 0.5949 | 0.5949 | -0.007 (-1.20%) | 4,348,490 |
25 Feb 2021 | USD | 0.5962 | 0.7036 | 0.5837 | 0.6021 | 0.6021 | +0.01 (+1.65%) | 10,069,974 |
24 Feb 2021 | USD | 0.5766 | 0.6223 | 0.5467 | 0.5923 | 0.5923 | +0.021 (+3.62%) | 6,821,575 |
23 Feb 2021 | USD | 0.7082 | 0.7315 | 0.4749 | 0.5716 | 0.5716 | -0.134 (-19.03%) | 11,728,938 |
22 Feb 2021 | USD | 0.8152 | 0.8152 | 0.6035 | 0.7059 | 0.7059 | -0.106 (-13.10%) | 12,121,547 |
21 Feb 2021 | USD | 0.7437 | 0.8892 | 0.7307 | 0.8123 | 0.8123 | +0.069 (+9.34%) | 24,516,326 |
20 Feb 2021 | USD | 0.7874 | 0.7886 | 0.7323 | 0.7429 | 0.7429 | -0.042 (-5.29%) | 5,861,044 |