Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
24 Feb 2021 | USD | 1.36 | 1.42 | 1.36 | 1.4 | 7 | +0.06 (+4.48%) | 69,400 |
23 Feb 2021 | USD | 1.45 | 1.45 | 1.25 | 1.34 | 6.7 | -0.095 (-6.62%) | 87,100 |
22 Feb 2021 | USD | 1.409 | 1.5 | 1.4 | 1.435 | 7.175 | +0.005 (+0.35%) | 68,700 |
19 Feb 2021 | USD | 1.39 | 1.43 | 1.31 | 1.43 | 7.15 | +0.064 (+4.69%) | 97,800 |
18 Feb 2021 | USD | 1.4 | 1.41 | 1.31 | 1.366 | 6.83 | -0.034 (-2.43%) | 21,200 |
17 Feb 2021 | USD | 1.397 | 1.42 | 1.344 | 1.4 | 7 | -0.03 (-2.10%) | 35,200 |
16 Feb 2021 | USD | 1.489 | 1.5 | 1.34 | 1.43 | 7.15 | +0.01 (+0.70%) | 76,100 |
12 Feb 2021 | USD | 1.23 | 1.53 | 1.184 | 1.42 | 7.1 | +0.19 (+15.45%) | 120,600 |
11 Feb 2021 | USD | 1.18 | 1.23 | 1.17 | 1.23 | 6.15 | +0.07 (+6.03%) | 71,100 |
10 Feb 2021 | USD | 1.134 | 1.18 | 1.12 | 1.16 | 5.8 | +0.01 (+0.87%) | 19,100 |
9 Feb 2021 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 5.75 | -0.02 (-1.71%) | 1,600 |
8 Feb 2021 | USD | 1.16 | 1.21 | 1.16 | 1.17 | 5.85 | +0.02 (+1.74%) | 35,600 |
5 Feb 2021 | USD | 1.13 | 1.18 | 1.128 | 1.15 | 5.75 | +0.03 (+2.68%) | 76,800 |
4 Feb 2021 | USD | 1.13 | 1.13 | 1.09 | 1.12 | 5.6 | +0.07 (+6.67%) | 26,200 |
3 Feb 2021 | USD | 1.08 | 1.09 | 1.05 | 1.05 | 5.25 | -0.02 (-1.87%) | 29,500 |
2 Feb 2021 | USD | 1.075 | 1.075 | 1.06 | 1.07 | 5.35 | 0.0 (0.0%) | 9,600 |