Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | USD | 0.794 | 0.794 | 0.752 | 0.77 | 0.77 | -0.03 (-3.75%) | 54,300 |
26 Feb 2021 | USD | 0.779 | 0.802 | 0.73 | 0.8 | 0.8 | +0.002 (+0.25%) | 17,900 |
25 Feb 2021 | USD | 0.859 | 0.859 | 0.761 | 0.798 | 0.798 | -0.022 (-2.68%) | 17,800 |
24 Feb 2021 | USD | 0.821 | 0.839 | 0.79 | 0.82 | 0.82 | +0.05 (+6.49%) | 84,000 |
23 Feb 2021 | USD | 0.774 | 0.774 | 0.694 | 0.77 | 0.77 | -0.056 (-6.78%) | 110,500 |
22 Feb 2021 | USD | 0.835 | 0.864 | 0.804 | 0.826 | 0.826 | -0.039 (-4.51%) | 31,000 |
19 Feb 2021 | USD | 0.889 | 0.889 | 0.843 | 0.865 | 0.865 | +0.04 (+4.85%) | 38,800 |
18 Feb 2021 | USD | 0.875 | 0.875 | 0.808 | 0.825 | 0.825 | -0.065 (-7.30%) | 71,200 |
17 Feb 2021 | USD | 0.91 | 0.942 | 0.877 | 0.89 | 0.89 | -0.025 (-2.73%) | 57,600 |
16 Feb 2021 | USD | 0.949 | 0.965 | 0.91 | 0.915 | 0.915 | -0.065 (-6.63%) | 36,700 |
12 Feb 2021 | USD | 0.996 | 1 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 55,000 |
11 Feb 2021 | USD | 1.04 | 1.08 | 0.95 | 1.01 | 1.01 | 0.0 (0.0%) | 42,400 |
10 Feb 2021 | USD | 1.055 | 1.055 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 55,300 |
9 Feb 2021 | USD | 1.08 | 1.09 | 1.02 | 1.05 | 1.05 | -0.12 (-10.26%) | 93,300 |
8 Feb 2021 | USD | 1.1 | 1.17 | 1.06 | 1.17 | 1.17 | +0.11 (+10.38%) | 88,400 |
5 Feb 2021 | USD | 1.05 | 1.12 | 1.042 | 1.06 | 1.06 | +0.025 (+2.42%) | 61,800 |
4 Feb 2021 | USD | 1.07 | 1.07 | 1 | 1.035 | 1.035 | 0.0 (0.0%) | 79,800 |
3 Feb 2021 | USD | 0.98 | 1.12 | 0.94 | 1.035 | 1.035 | +0.095 (+10.11%) | 379,400 |
2 Feb 2021 | USD | 0.883 | 0.942 | 0.883 | 0.94 | 0.94 | +0.04 (+4.44%) | 72,700 |
1 Feb 2021 | USD | 0.948 | 0.948 | 0.871 | 0.9 | 0.9 | +0.019 (+2.16%) | 77,100 |
29 Jan 2021 | USD | 0.877 | 1.05 | 0.814 | 0.881 | 0.881 | -0.003 (-0.34%) | 149,000 |
28 Jan 2021 | USD | 0.855 | 0.922 | 0.855 | 0.884 | 0.884 | -0.006 (-0.67%) | 39,500 |
27 Jan 2021 | USD | 0.826 | 0.908 | 0.802 | 0.89 | 0.89 | -0.093 (-9.46%) | 80,100 |
26 Jan 2021 | USD | 0.935 | 0.985 | 0.892 | 0.983 | 0.983 | -0.013 (-1.31%) | 123,300 |
25 Jan 2021 | USD | 1.07 | 1.08 | 0.94 | 0.996 | 0.996 | -0.004 (-0.40%) | 107,300 |
22 Jan 2021 | USD | 0.973 | 1.07 | 0.963 | 1 | 1 | -0.014 (-1.38%) | 52,400 |
21 Jan 2021 | USD | 1.01 | 1.079 | 0.988 | 1.014 | 1.014 | -0.006 (-0.59%) | 37,900 |
20 Jan 2021 | USD | 1.1 | 1.1 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 154,400 |
19 Jan 2021 | USD | 1.11 | 1.12 | 1.015 | 1.02 | 1.02 | -0.11 (-9.73%) | 234,100 |
15 Jan 2021 | USD | 1.095 | 1.15 | 1 | 1.13 | 1.13 | 0.0 (0.0%) | 113,700 |