Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | USD | 0.85 | 0.865 | 0.784 | 0.858 | 0.858 | -0.031 (-3.49%) | 90,900 |
22 Feb 2021 | USD | 0.934 | 0.934 | 0.86 | 0.889 | 0.889 | -0.058 (-6.12%) | 108,400 |
19 Feb 2021 | USD | 0.962 | 0.99 | 0.933 | 0.947 | 0.947 | -0.044 (-4.44%) | 125,400 |
18 Feb 2021 | USD | 1.104 | 1.104 | 0.927 | 0.991 | 0.991 | -0.079 (-7.38%) | 186,300 |
17 Feb 2021 | USD | 1.3 | 1.3 | 1.04 | 1.07 | 1.07 | +0.029 (+2.79%) | 101,900 |
16 Feb 2021 | USD | 1.06 | 1.109 | 1.02 | 1.041 | 1.041 | -0.009 (-0.86%) | 218,700 |
12 Feb 2021 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 186,200 |
11 Feb 2021 | USD | 1.114 | 1.137 | 0.978 | 1.03 | 1.03 | -0.05 (-4.63%) | 339,700 |
10 Feb 2021 | USD | 1.03 | 1.13 | 1.026 | 1.08 | 1.08 | +0.074 (+7.36%) | 496,900 |
9 Feb 2021 | USD | 0.984 | 1.03 | 0.974 | 1.006 | 1.006 | +0.05 (+5.23%) | 228,900 |
8 Feb 2021 | USD | 0.937 | 0.98 | 0.91 | 0.956 | 0.956 | +0.045 (+4.94%) | 86,700 |
5 Feb 2021 | USD | 0.88 | 0.918 | 0.876 | 0.911 | 0.911 | +0.051 (+5.93%) | 61,100 |
4 Feb 2021 | USD | 0.863 | 0.887 | 0.84 | 0.86 | 0.86 | -0.039 (-4.34%) | 56,300 |
3 Feb 2021 | USD | 0.85 | 0.902 | 0.85 | 0.899 | 0.899 | +0.059 (+7.02%) | 15,400 |
2 Feb 2021 | USD | 0.838 | 0.86 | 0.83 | 0.84 | 0.84 | +0.007 (+0.84%) | 37,700 |
1 Feb 2021 | USD | 0.85 | 0.85 | 0.781 | 0.833 | 0.833 | +0.033 (+4.13%) | 42,800 |
29 Jan 2021 | USD | 0.771 | 0.819 | 0.771 | 0.8 | 0.8 | +0.02 (+2.56%) | 12,700 |
28 Jan 2021 | USD | 0.767 | 0.78 | 0.75 | 0.78 | 0.78 | -0.018 (-2.26%) | 67,200 |
27 Jan 2021 | USD | 0.843 | 0.843 | 0.764 | 0.798 | 0.798 | -0.064 (-7.42%) | 30,400 |
26 Jan 2021 | USD | 0.87 | 0.87 | 0.85 | 0.862 | 0.862 | -0.009 (-1.03%) | 9,700 |
25 Jan 2021 | USD | 0.892 | 0.906 | 0.871 | 0.871 | 0.871 | -0.015 (-1.69%) | 70,500 |
22 Jan 2021 | USD | 0.91 | 0.91 | 0.886 | 0.886 | 0.886 | -0.006 (-0.67%) | 9,300 |
21 Jan 2021 | USD | 0.9 | 0.92 | 0.892 | 0.892 | 0.892 | -0.008 (-0.89%) | 16,500 |
20 Jan 2021 | USD | 0.908 | 0.908 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 3,300 |
19 Jan 2021 | USD | 0.919 | 0.919 | 0.899 | 0.91 | 0.91 | +0.05 (+5.81%) | 11,300 |
15 Jan 2021 | USD | 0.883 | 0.89 | 0.86 | 0.86 | 0.86 | -0.014 (-1.60%) | 21,700 |
14 Jan 2021 | USD | 0.864 | 0.88 | 0.864 | 0.874 | 0.874 | -0.006 (-0.68%) | 13,000 |
13 Jan 2021 | USD | 0.8943 | 0.8943 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 760 |
12 Jan 2021 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 9,311 |
11 Jan 2021 | USD | 0.9009 | 0.91 | 0.9009 | 0.91 | 0.91 | +0.016 (+1.79%) | 3,314 |