Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | USD | 1.2 | 1.35 | 1.2 | 1.314 | 6.57 | +0.024 (+1.86%) | 24,100 |
7 Apr 2021 | USD | 1.3 | 1.3 | 1.256 | 1.29 | 6.45 | -0.11 (-7.86%) | 7,100 |
6 Apr 2021 | USD | 1.42 | 1.42 | 1.28 | 1.4 | 7 | -0.02 (-1.41%) | 13,600 |
5 Apr 2021 | USD | 1.564 | 1.564 | 1.26 | 1.42 | 7.1 | +0.02 (+1.43%) | 36,800 |
1 Apr 2021 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 7 | -0.02 (-1.41%) | 3,000 |
31 Mar 2021 | USD | 1.354 | 1.43 | 1.35 | 1.42 | 7.1 | -0.018 (-1.25%) | 5,700 |
30 Mar 2021 | USD | 1.438 | 1.438 | 1.438 | 1.438 | 7.19 | 0.0 (0.0%) | 0 |
29 Mar 2021 | USD | 1.34 | 1.481 | 1.235 | 1.438 | 7.19 | +0.028 (+1.99%) | 15,400 |
26 Mar 2021 | USD | 1.5 | 1.56 | 1.34 | 1.41 | 7.05 | -0.06 (-4.08%) | 61,800 |
25 Mar 2021 | USD | 1.374 | 1.47 | 1.35 | 1.47 | 7.35 | +0.08 (+5.76%) | 9,700 |
24 Mar 2021 | USD | 1.375 | 1.39 | 1.375 | 1.39 | 6.95 | -0.08 (-5.44%) | 1,000 |
23 Mar 2021 | USD | 1.39 | 1.47 | 1.39 | 1.47 | 7.35 | +0.12 (+8.89%) | 49,100 |
22 Mar 2021 | USD | 1.45 | 1.45 | 1.35 | 1.35 | 6.75 | -0.058 (-4.12%) | 5,800 |
19 Mar 2021 | USD | 1.35 | 1.45 | 1.35 | 1.408 | 7.04 | +0.058 (+4.30%) | 7,300 |
18 Mar 2021 | USD | 1.41 | 1.41 | 1.35 | 1.35 | 6.75 | -0.05 (-3.57%) | 50,100 |
17 Mar 2021 | USD | 1.41 | 1.44 | 1.31 | 1.4 | 7 | 0.0 (0.0%) | 14,300 |
16 Mar 2021 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 7 | -0.03 (-2.10%) | 19,800 |
15 Mar 2021 | USD | 1.499 | 1.499 | 1.43 | 1.43 | 7.15 | +0.01 (+0.70%) | 20,300 |
12 Mar 2021 | USD | 1.35 | 1.42 | 1.35 | 1.42 | 7.1 | -0.065 (-4.38%) | 4,100 |
11 Mar 2021 | USD | 1.48 | 1.534 | 1.47 | 1.485 | 7.425 | -0.045 (-2.94%) | 25,600 |
10 Mar 2021 | USD | 1.49 | 1.53 | 1.4 | 1.53 | 7.65 | +0.14 (+10.07%) | 9,700 |
9 Mar 2021 | USD | 1.427 | 1.435 | 1.374 | 1.39 | 6.95 | -0.03 (-2.11%) | 48,400 |
8 Mar 2021 | USD | 1.51 | 1.55 | 1.34 | 1.42 | 7.1 | -0.13 (-8.39%) | 81,900 |
5 Mar 2021 | USD | 1.38 | 1.55 | 1.35 | 1.55 | 7.75 | +0.17 (+12.32%) | 139,200 |
4 Mar 2021 | USD | 1.6 | 1.6 | 1.245 | 1.38 | 6.9 | -0.2 (-12.66%) | 68,700 |
3 Mar 2021 | USD | 1.59 | 1.61 | 1.5 | 1.58 | 7.9 | -0.01 (-0.63%) | 93,500 |
2 Mar 2021 | USD | 1.6 | 1.637 | 1.45 | 1.59 | 7.95 | -0.005 (-0.31%) | 64,200 |
1 Mar 2021 | USD | 1.57 | 1.61 | 1.53 | 1.595 | 7.975 | +0.085 (+5.63%) | 86,700 |
26 Feb 2021 | USD | 1.55 | 1.55 | 1.44 | 1.51 | 7.55 | +0.06 (+4.14%) | 87,100 |
25 Feb 2021 | USD | 1.5 | 1.65 | 1.43 | 1.45 | 7.25 | +0.05 (+3.57%) | 126,300 |