Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 1.367 | 1.41 | 1.12 | 1.4 | 1.4 | +0.097 (+7.44%) | 174,800 |
4 Mar 2021 | USD | 1.409 | 1.409 | 1.24 | 1.303 | 1.303 | -0.112 (-7.92%) | 141,000 |
3 Mar 2021 | USD | 1.5 | 1.528 | 1.39 | 1.415 | 1.415 | -0.055 (-3.74%) | 144,200 |
2 Mar 2021 | USD | 1.6 | 1.6 | 1.47 | 1.47 | 1.47 | -0.117 (-7.37%) | 204,800 |
1 Mar 2021 | USD | 1.6 | 1.6 | 1.52 | 1.587 | 1.587 | +0.067 (+4.41%) | 118,900 |
26 Feb 2021 | USD | 1.53 | 1.53 | 1.43 | 1.52 | 1.52 | 0.0 (0.0%) | 139,700 |
25 Feb 2021 | USD | 1.6 | 1.6 | 1.439 | 1.52 | 1.52 | 0.0 (0.0%) | 211,600 |
24 Feb 2021 | USD | 1.49 | 1.57 | 1.45 | 1.52 | 1.52 | +0.11 (+7.80%) | 236,500 |
23 Feb 2021 | USD | 1.55 | 1.566 | 1.34 | 1.41 | 1.41 | -0.08 (-5.37%) | 409,700 |
22 Feb 2021 | USD | 1.48 | 1.65 | 1.435 | 1.49 | 1.49 | +0.1 (+7.19%) | 979,600 |
19 Feb 2021 | USD | 1.38 | 1.56 | 1.31 | 1.39 | 1.39 | +0.11 (+8.59%) | 694,400 |
18 Feb 2021 | USD | 1.229 | 1.46 | 1.19 | 1.28 | 1.28 | +0.154 (+13.68%) | 733,200 |
17 Feb 2021 | USD | 1.263 | 1.263 | 1.12 | 1.126 | 1.126 | +0.096 (+9.32%) | 200,500 |
16 Feb 2021 | USD | 0.966 | 1.03 | 0.96 | 1.03 | 1.03 | +0.091 (+9.69%) | 321,000 |
12 Feb 2021 | USD | 0.877 | 0.945 | 0.877 | 0.939 | 0.939 | +0.069 (+7.93%) | 248,600 |
11 Feb 2021 | USD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 17,700 |
10 Feb 2021 | USD | 0.853 | 0.904 | 0.847 | 0.9 | 0.9 | +0.03 (+3.45%) | 60,400 |
9 Feb 2021 | USD | 0.853 | 0.87 | 0.848 | 0.87 | 0.87 | +0.017 (+1.99%) | 47,500 |
8 Feb 2021 | USD | 0.818 | 0.853 | 0.788 | 0.853 | 0.853 | +0.068 (+8.66%) | 83,000 |
5 Feb 2021 | USD | 0.825 | 0.841 | 0.78 | 0.785 | 0.785 | -0.04 (-4.85%) | 181,700 |
4 Feb 2021 | USD | 0.75 | 0.825 | 0.75 | 0.825 | 0.825 | +0.072 (+9.56%) | 202,000 |
3 Feb 2021 | USD | 0.739 | 0.753 | 0.723 | 0.753 | 0.753 | -0.007 (-0.92%) | 122,300 |
2 Feb 2021 | USD | 0.775 | 0.775 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 28,700 |
1 Feb 2021 | USD | 0.7 | 0.775 | 0.7 | 0.77 | 0.77 | +0.07 (+10.00%) | 29,000 |
29 Jan 2021 | USD | 0.7 | 0.731 | 0.7 | 0.7 | 0.7 | -0.004 (-0.57%) | 131,200 |
28 Jan 2021 | USD | 0.767 | 0.767 | 0.68 | 0.704 | 0.704 | -0.015 (-2.09%) | 69,400 |
27 Jan 2021 | USD | 0.76 | 0.77 | 0.7 | 0.719 | 0.719 | -0.048 (-6.26%) | 170,600 |
26 Jan 2021 | USD | 0.765 | 0.783 | 0.76 | 0.767 | 0.767 | +0.007 (+0.92%) | 55,000 |
25 Jan 2021 | USD | 0.818 | 0.818 | 0.76 | 0.76 | 0.76 | -0.036 (-4.52%) | 88,600 |
22 Jan 2021 | USD | 0.8 | 0.804 | 0.755 | 0.796 | 0.796 | 0.0 (0.0%) | 110,900 |