Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2021 | USD | 1.72 | 1.95 | 1.61 | 1.82 | 1.82 | +0.109 (+6.37%) | 302,600 |
18 Mar 2021 | USD | 1.79 | 1.79 | 1.71 | 1.711 | 1.711 | -0.098 (-5.42%) | 171,500 |
17 Mar 2021 | USD | 1.77 | 1.81 | 1.68 | 1.809 | 1.809 | +0.066 (+3.79%) | 264,300 |
16 Mar 2021 | USD | 1.75 | 1.79 | 1.692 | 1.743 | 1.743 | -0.017 (-0.97%) | 329,000 |
15 Mar 2021 | USD | 1.74 | 1.828 | 1.62 | 1.76 | 1.76 | +0.06 (+3.53%) | 358,000 |
12 Mar 2021 | USD | 1.65 | 1.734 | 1.64 | 1.7 | 1.7 | -0.04 (-2.30%) | 252,200 |
11 Mar 2021 | USD | 1.7 | 1.769 | 1.645 | 1.74 | 1.74 | +0.08 (+4.82%) | 287,000 |
10 Mar 2021 | USD | 1.56 | 1.67 | 1.55 | 1.66 | 1.66 | +0.107 (+6.89%) | 230,100 |
9 Mar 2021 | USD | 1.58 | 1.647 | 1.52 | 1.553 | 1.553 | +0.083 (+5.65%) | 427,600 |
8 Mar 2021 | USD | 1.555 | 1.58 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 335,800 |
5 Mar 2021 | USD | 1.56 | 1.56 | 1.41 | 1.53 | 1.53 | +0.006 (+0.39%) | 803,500 |
4 Mar 2021 | USD | 1.687 | 1.723 | 1.49 | 1.524 | 1.524 | -0.169 (-9.98%) | 603,000 |
3 Mar 2021 | USD | 1.745 | 1.82 | 1.685 | 1.693 | 1.693 | -0.127 (-6.98%) | 385,800 |
2 Mar 2021 | USD | 1.69 | 1.88 | 1.68 | 1.82 | 1.82 | +0.13 (+7.69%) | 265,500 |
1 Mar 2021 | USD | 1.86 | 1.93 | 1.69 | 1.69 | 1.69 | -0.14 (-7.65%) | 574,400 |
26 Feb 2021 | USD | 1.85 | 1.9 | 1.72 | 1.83 | 1.83 | -0.146 (-7.39%) | 722,800 |
25 Feb 2021 | USD | 2.14 | 2.18 | 1.976 | 1.976 | 1.976 | -0.174 (-8.09%) | 235,600 |
24 Feb 2021 | USD | 2.145 | 2.175 | 2.03 | 2.15 | 2.15 | +0.05 (+2.38%) | 441,900 |
23 Feb 2021 | USD | 2.11 | 2.16 | 1.81 | 2.1 | 2.1 | -0.017 (-0.80%) | 421,300 |
22 Feb 2021 | USD | 2.02 | 2.18 | 1.99 | 2.117 | 2.117 | +0.137 (+6.92%) | 709,800 |
19 Feb 2021 | USD | 1.805 | 1.99 | 1.8 | 1.98 | 1.98 | +0.19 (+10.61%) | 497,200 |
18 Feb 2021 | USD | 1.78 | 1.82 | 1.747 | 1.79 | 1.79 | +0.013 (+0.73%) | 299,100 |
17 Feb 2021 | USD | 1.76 | 1.8 | 1.71 | 1.777 | 1.777 | +0.017 (+0.97%) | 291,500 |
16 Feb 2021 | USD | 1.74 | 1.8 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 720,200 |
12 Feb 2021 | USD | 1.757 | 1.81 | 1.73 | 1.77 | 1.77 | +0.043 (+2.49%) | 312,500 |
11 Feb 2021 | USD | 1.747 | 1.785 | 1.65 | 1.727 | 1.727 | -0.033 (-1.88%) | 476,000 |
10 Feb 2021 | USD | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | +0.025 (+1.44%) | 354,800 |
9 Feb 2021 | USD | 1.749 | 1.79 | 1.67 | 1.735 | 1.735 | +0.004 (+0.23%) | 330,100 |
8 Feb 2021 | USD | 1.64 | 1.76 | 1.64 | 1.731 | 1.731 | +0.114 (+7.05%) | 338,100 |
5 Feb 2021 | USD | 1.608 | 1.64 | 1.559 | 1.617 | 1.617 | +0.067 (+4.32%) | 283,800 |