Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 0.725 | 0.769 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 400,000 |
18 Feb 2021 | USD | 0.82 | 0.82 | 0.711 | 0.725 | 0.725 | -0.035 (-4.61%) | 503,200 |
17 Feb 2021 | USD | 0.76 | 0.905 | 0.71 | 0.76 | 0.76 | 0.0 (0.0%) | 780,500 |
16 Feb 2021 | USD | 0.79 | 0.865 | 0.745 | 0.76 | 0.76 | -0.02 (-2.56%) | 691,900 |
12 Feb 2021 | USD | 0.78 | 0.85 | 0.71 | 0.78 | 0.78 | +0.026 (+3.45%) | 668,700 |
11 Feb 2021 | USD | 0.83 | 0.87 | 0.706 | 0.754 | 0.754 | -0.076 (-9.16%) | 1,200,500 |
10 Feb 2021 | USD | 0.985 | 1.01 | 0.825 | 0.83 | 0.83 | -0.06 (-6.74%) | 1,415,100 |
9 Feb 2021 | USD | 0.93 | 1.02 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,682,500 |
8 Feb 2021 | USD | 1.08 | 1.1 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 2,856,000 |
5 Feb 2021 | USD | 0.685 | 1.01 | 0.67 | 0.96 | 0.96 | +0.27 (+39.13%) | 7,487,000 |
4 Feb 2021 | USD | 0.59 | 0.7 | 0.585 | 0.69 | 0.69 | +0.13 (+23.21%) | 1,305,900 |
3 Feb 2021 | USD | 0.58 | 0.65 | 0.55 | 0.56 | 0.56 | -0.038 (-6.35%) | 885,600 |
2 Feb 2021 | USD | 0.59 | 0.638 | 0.57 | 0.598 | 0.598 | +0.008 (+1.36%) | 407,900 |
1 Feb 2021 | USD | 0.541 | 0.615 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 325,200 |
29 Jan 2021 | USD | 0.625 | 0.625 | 0.451 | 0.54 | 0.54 | -0.085 (-13.60%) | 796,500 |
28 Jan 2021 | USD | 0.8 | 0.8 | 0.49 | 0.625 | 0.625 | -0.145 (-18.83%) | 1,564,300 |
27 Jan 2021 | USD | 0.776 | 0.788 | 0.681 | 0.77 | 0.77 | 0.0 (0.0%) | 1,049,000 |
26 Jan 2021 | USD | 0.74 | 0.92 | 0.67 | 0.77 | 0.77 | +0.089 (+13.07%) | 2,019,900 |
25 Jan 2021 | USD | 0.49 | 0.769 | 0.472 | 0.681 | 0.681 | +0.232 (+51.67%) | 5,991,200 |
22 Jan 2021 | USD | 0.41 | 0.449 | 0.375 | 0.449 | 0.449 | +0.074 (+19.73%) | 246,100 |
21 Jan 2021 | USD | 0.429 | 0.45 | 0.37 | 0.375 | 0.375 | -0.049 (-11.56%) | 369,000 |
20 Jan 2021 | USD | 0.42 | 0.45 | 0.39 | 0.424 | 0.424 | -0.006 (-1.40%) | 437,700 |
19 Jan 2021 | USD | 0.36 | 0.439 | 0.333 | 0.43 | 0.43 | +0.08 (+22.86%) | 901,200 |
15 Jan 2021 | USD | 0.375 | 0.38 | 0.331 | 0.35 | 0.35 | -0.025 (-6.67%) | 320,200 |
14 Jan 2021 | USD | 0.39 | 0.39 | 0.25 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,702,500 |
13 Jan 2021 | USD | 0.49 | 0.49 | 0.36 | 0.37 | 0.37 | -0.09 (-19.57%) | 920,800 |
12 Jan 2021 | USD | 0.44 | 0.5 | 0.415 | 0.46 | 0.46 | +0.02 (+4.55%) | 1,069,900 |
11 Jan 2021 | USD | 0.368 | 0.47 | 0.32 | 0.44 | 0.44 | +0.055 (+14.29%) | 868,700 |
8 Jan 2021 | USD | 0.285 | 0.406 | 0.285 | 0.385 | 0.385 | +0.1 (+35.09%) | 1,918,000 |
7 Jan 2021 | USD | 0.275 | 0.395 | 0.24 | 0.285 | 0.285 | +0.015 (+5.56%) | 1,843,100 |