Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2021 | USD | 1.14 | 1.315 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 10,700 |
18 Mar 2021 | USD | 1.14 | 1.238 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 46,900 |
17 Mar 2021 | USD | 1.39 | 1.39 | 1.17 | 1.25 | 1.25 | -0.05 (-3.85%) | 15,800 |
16 Mar 2021 | USD | 1.4 | 1.4 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 52,600 |
15 Mar 2021 | USD | 1.31 | 1.35 | 1.3 | 1.35 | 1.35 | +0.07 (+5.47%) | 11,900 |
12 Mar 2021 | USD | 1.36 | 1.4 | 1.24 | 1.28 | 1.28 | -0.099 (-7.18%) | 54,900 |
11 Mar 2021 | USD | 1.28 | 1.4 | 1.25 | 1.379 | 1.379 | +0.139 (+11.21%) | 28,800 |
10 Mar 2021 | USD | 1.18 | 1.26 | 1.061 | 1.24 | 1.24 | +0.09 (+7.83%) | 53,000 |
9 Mar 2021 | USD | 1.21 | 1.34 | 1.14 | 1.15 | 1.15 | -0.09 (-7.26%) | 112,900 |
8 Mar 2021 | USD | 1.44 | 1.44 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 119,100 |
5 Mar 2021 | USD | 1.59 | 1.62 | 0.97 | 1.3 | 1.3 | +0.12 (+10.17%) | 144,300 |
4 Mar 2021 | USD | 1.35 | 1.375 | 1 | 1.18 | 1.18 | -0.225 (-16.01%) | 170,500 |
3 Mar 2021 | USD | 1.55 | 1.55 | 1.33 | 1.405 | 1.405 | -0.145 (-9.35%) | 114,900 |
2 Mar 2021 | USD | 1.78 | 1.8 | 1.5 | 1.55 | 1.55 | -0.27 (-14.84%) | 114,000 |
1 Mar 2021 | USD | 1.9 | 1.95 | 1.8 | 1.82 | 1.82 | +0.04 (+2.25%) | 118,500 |
26 Feb 2021 | USD | 1.94 | 1.94 | 1.65 | 1.78 | 1.78 | +0.09 (+5.33%) | 128,700 |
25 Feb 2021 | USD | 1.99 | 2 | 1.68 | 1.69 | 1.69 | -0.11 (-6.11%) | 126,400 |
24 Feb 2021 | USD | 2.29 | 2.29 | 1.79 | 1.8 | 1.8 | -0.29 (-13.88%) | 171,800 |
23 Feb 2021 | USD | 1.9 | 2.2 | 1.85 | 2.09 | 2.09 | -0.01 (-0.48%) | 270,300 |
22 Feb 2021 | USD | 2.2 | 2.3 | 2.01 | 2.1 | 2.1 | -0.061 (-2.82%) | 149,200 |
19 Feb 2021 | USD | 2.21 | 2.21 | 1.99 | 2.161 | 2.161 | +0.261 (+13.74%) | 145,100 |
18 Feb 2021 | USD | 2.04 | 2.04 | 1.865 | 1.9 | 1.9 | 0.0 (0.0%) | 150,800 |
17 Feb 2021 | USD | 1.97 | 2.02 | 1.81 | 1.9 | 1.9 | -0.02 (-1.04%) | 86,800 |
16 Feb 2021 | USD | 2 | 2 | 1.87 | 1.92 | 1.92 | -0.07 (-3.52%) | 181,600 |
12 Feb 2021 | USD | 1.95 | 2 | 1.85 | 1.99 | 1.99 | +0.1 (+5.29%) | 110,600 |
11 Feb 2021 | USD | 1.95 | 2 | 1.83 | 1.89 | 1.89 | -0.04 (-2.07%) | 53,700 |
10 Feb 2021 | USD | 2.1 | 2.18 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 163,100 |
9 Feb 2021 | USD | 2 | 2.03 | 1.8 | 1.92 | 1.92 | -0.08 (-4%) | 178,300 |
8 Feb 2021 | USD | 2.2 | 2.28 | 1.93 | 2 | 2 | 0.0 (0.0%) | 266,200 |
5 Feb 2021 | USD | 2.05 | 2.1 | 1.972 | 2 | 2 | 0.0 (0.0%) | 110,300 |