Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 0.519 | 0.526 | 0.516 | 0.525 | 7.875 | +0.014 (+2.74%) | 17,500 |
2 Mar 2021 | USD | 0.55 | 0.55 | 0.511 | 0.511 | 7.665 | -0.045 (-8.09%) | 3,300 |
1 Mar 2021 | USD | 0.58 | 0.58 | 0.549 | 0.556 | 8.34 | +0.027 (+5.10%) | 13,700 |
26 Feb 2021 | USD | 0.531 | 0.531 | 0.522 | 0.529 | 7.935 | -0.001 (-0.19%) | 13,500 |
25 Feb 2021 | USD | 0.583 | 0.583 | 0.53 | 0.53 | 7.95 | -0.03 (-5.36%) | 32,000 |
24 Feb 2021 | USD | 0.536 | 0.572 | 0.536 | 0.56 | 8.4 | +0.039 (+7.49%) | 90,300 |
23 Feb 2021 | USD | 0.533 | 0.557 | 0.512 | 0.521 | 7.815 | -0.042 (-7.46%) | 29,800 |
22 Feb 2021 | USD | 0.558 | 0.581 | 0.55 | 0.563 | 8.445 | -0.002 (-0.35%) | 42,600 |
19 Feb 2021 | USD | 0.6 | 0.6 | 0.552 | 0.565 | 8.475 | +0.014 (+2.54%) | 24,600 |
18 Feb 2021 | USD | 0.573 | 0.573 | 0.547 | 0.551 | 8.265 | -0.027 (-4.67%) | 11,900 |
17 Feb 2021 | USD | 0.594 | 0.594 | 0.548 | 0.578 | 8.67 | -0.008 (-1.37%) | 55,300 |
16 Feb 2021 | USD | 0.621 | 0.63 | 0.58 | 0.586 | 8.79 | -0.046 (-7.28%) | 29,300 |
12 Feb 2021 | USD | 0.63 | 0.633 | 0.6 | 0.632 | 9.48 | +0.002 (+0.32%) | 8,000 |
11 Feb 2021 | USD | 0.76 | 0.76 | 0.612 | 0.63 | 9.45 | -0.081 (-11.39%) | 34,100 |
10 Feb 2021 | USD | 0.68 | 0.799 | 0.68 | 0.711 | 10.665 | +0.047 (+7.08%) | 115,800 |
9 Feb 2021 | USD | 0.662 | 0.676 | 0.63 | 0.664 | 9.96 | +0.025 (+3.91%) | 86,900 |
8 Feb 2021 | USD | 0.52 | 0.669 | 0.52 | 0.639 | 9.585 | +0.129 (+25.29%) | 83,900 |
5 Feb 2021 | USD | 0.504 | 0.51 | 0.504 | 0.51 | 7.65 | -0.019 (-3.59%) | 5,000 |
4 Feb 2021 | USD | 0.533 | 0.533 | 0.529 | 0.529 | 7.935 | -0.021 (-3.82%) | 1,400 |
3 Feb 2021 | USD | 0.544 | 0.55 | 0.54 | 0.55 | 8.25 | +0.061 (+12.47%) | 7,800 |
2 Feb 2021 | USD | 0.47 | 0.489 | 0.47 | 0.489 | 7.335 | -0.006 (-1.21%) | 9,400 |
1 Feb 2021 | USD | 0.52 | 0.555 | 0.495 | 0.495 | 7.425 | -0.033 (-6.25%) | 61,200 |
29 Jan 2021 | USD | 0.55 | 0.55 | 0.528 | 0.528 | 7.92 | -0.014 (-2.58%) | 14,800 |
28 Jan 2021 | USD | 0.56 | 0.565 | 0.542 | 0.542 | 8.13 | +0.012 (+2.26%) | 25,700 |
27 Jan 2021 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 7.95 | -0.02 (-3.64%) | 2,000 |
26 Jan 2021 | USD | 0.54 | 0.55 | 0.54 | 0.55 | 8.25 | -0.011 (-1.96%) | 3,000 |
25 Jan 2021 | USD | 0.561 | 0.561 | 0.561 | 0.561 | 8.415 | -0.001 (-0.18%) | 5,000 |
22 Jan 2021 | USD | 0.562 | 0.562 | 0.562 | 0.562 | 8.43 | -0.018 (-3.10%) | 1,400 |
21 Jan 2021 | USD | 0.469 | 0.58 | 0.469 | 0.58 | 8.7 | +0.038 (+7.01%) | 17,000 |
20 Jan 2021 | USD | 0.542 | 0.542 | 0.511 | 0.542 | 8.13 | -0.005 (-0.91%) | 3,900 |