Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 1.244 | 1.28 | 1.22 | 1.23 | 12.3 | -0.03 (-2.38%) | 210,200 |
1 Mar 2021 | USD | 1.24 | 1.27 | 1.22 | 1.26 | 12.6 | +0.06 (+5%) | 344,700 |
26 Feb 2021 | USD | 1.27 | 1.3 | 1.19 | 1.2 | 12 | -0.05 (-4%) | 315,500 |
25 Feb 2021 | USD | 1.33 | 1.35 | 1.22 | 1.25 | 12.5 | -0.08 (-6.02%) | 251,100 |
24 Feb 2021 | USD | 1.34 | 1.4 | 1.32 | 1.33 | 13.3 | +0.02 (+1.53%) | 238,700 |
23 Feb 2021 | USD | 1.39 | 1.4 | 1.26 | 1.31 | 13.1 | -0.09 (-6.43%) | 293,900 |
22 Feb 2021 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 14 | -0.03 (-2.10%) | 228,000 |
19 Feb 2021 | USD | 1.45 | 1.49 | 1.378 | 1.43 | 14.3 | -0.02 (-1.38%) | 354,400 |
18 Feb 2021 | USD | 1.54 | 1.56 | 1.45 | 1.45 | 14.5 | -0.12 (-7.64%) | 273,600 |
17 Feb 2021 | USD | 1.6 | 1.65 | 1.51 | 1.57 | 15.7 | -0.02 (-1.26%) | 500,300 |
16 Feb 2021 | USD | 1.47 | 1.64 | 1.43 | 1.59 | 15.9 | +0.18 (+12.77%) | 1,521,600 |
12 Feb 2021 | USD | 1.46 | 1.49 | 1.36 | 1.41 | 14.1 | -0.07 (-4.73%) | 580,700 |
11 Feb 2021 | USD | 1.6 | 1.6 | 1.46 | 1.48 | 14.8 | -0.03 (-1.99%) | 470,900 |
10 Feb 2021 | USD | 1.6 | 1.605 | 1.47 | 1.51 | 15.1 | -0.01 (-0.66%) | 762,900 |
9 Feb 2021 | USD | 1.49 | 1.53 | 1.432 | 1.52 | 15.2 | +0.04 (+2.70%) | 723,800 |
8 Feb 2021 | USD | 1.37 | 1.49 | 1.34 | 1.48 | 14.8 | +0.16 (+12.12%) | 1,176,900 |
5 Feb 2021 | USD | 1.33 | 1.33 | 1.27 | 1.32 | 13.2 | +0.03 (+2.33%) | 355,200 |
4 Feb 2021 | USD | 1.27 | 1.29 | 1.24 | 1.29 | 12.9 | +0.03 (+2.38%) | 256,500 |
3 Feb 2021 | USD | 1.25 | 1.275 | 1.24 | 1.26 | 12.6 | 0.0 (0.0%) | 262,600 |
2 Feb 2021 | USD | 1.26 | 1.274 | 1.23 | 1.26 | 12.6 | 0.0 (0.0%) | 179,100 |
1 Feb 2021 | USD | 1.28 | 1.28 | 1.23 | 1.26 | 12.6 | +0.02 (+1.61%) | 211,600 |
29 Jan 2021 | USD | 1.25 | 1.28 | 1.2 | 1.24 | 12.4 | -0.01 (-0.80%) | 331,200 |
28 Jan 2021 | USD | 1.3 | 1.34 | 1.24 | 1.25 | 12.5 | -0.05 (-3.85%) | 356,700 |
27 Jan 2021 | USD | 1.31 | 1.33 | 1.26 | 1.3 | 13 | -0.03 (-2.26%) | 450,800 |
26 Jan 2021 | USD | 1.34 | 1.36 | 1.28 | 1.33 | 13.3 | 0.0 (0.0%) | 783,600 |
25 Jan 2021 | USD | 1.27 | 1.38 | 1.23 | 1.33 | 13.3 | +0.09 (+7.26%) | 1,155,400 |
22 Jan 2021 | USD | 1.21 | 1.25 | 1.18 | 1.24 | 12.4 | +0.06 (+5.08%) | 568,700 |
21 Jan 2021 | USD | 1.16 | 1.24 | 1.15 | 1.18 | 11.8 | +0.05 (+4.42%) | 757,800 |
20 Jan 2021 | USD | 1.16 | 1.18 | 1.13 | 1.13 | 11.3 | -0.02 (-1.74%) | 353,700 |
19 Jan 2021 | USD | 1.15 | 1.16 | 1.12 | 1.15 | 11.5 | +0.02 (+1.77%) | 320,700 |