Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | USD | 0.96 | 1.1 | 0.94 | 0.96 | 2.88 | +0.02 (+2.13%) | 563,300 |
15 Mar 2021 | USD | 0.89 | 0.96 | 0.86 | 0.94 | 2.82 | +0.1 (+11.90%) | 454,500 |
12 Mar 2021 | USD | 0.83 | 0.84 | 0.81 | 0.84 | 2.52 | +0.03 (+3.70%) | 225,500 |
11 Mar 2021 | USD | 0.82 | 0.85 | 0.8 | 0.81 | 2.43 | 0.0 (0.0%) | 114,900 |
10 Mar 2021 | USD | 0.85 | 0.88 | 0.78 | 0.81 | 2.43 | -0.04 (-4.71%) | 352,000 |
9 Mar 2021 | USD | 0.84 | 0.88 | 0.82 | 0.85 | 2.55 | +0.03 (+3.66%) | 268,400 |
8 Mar 2021 | USD | 0.83 | 0.91 | 0.8 | 0.82 | 2.46 | -0.02 (-2.38%) | 163,400 |
5 Mar 2021 | USD | 0.87 | 0.87 | 0.78 | 0.84 | 2.52 | +0.01 (+1.20%) | 316,200 |
4 Mar 2021 | USD | 0.89 | 0.91 | 0.79 | 0.83 | 2.49 | -0.07 (-7.78%) | 533,800 |
3 Mar 2021 | USD | 0.93 | 0.96 | 0.9 | 0.9 | 2.7 | -0.02 (-2.17%) | 238,600 |
2 Mar 2021 | USD | 0.86 | 0.93 | 0.79 | 0.92 | 2.76 | +0.1 (+12.20%) | 898,700 |
1 Mar 2021 | USD | 0.85 | 0.89 | 0.81 | 0.82 | 2.46 | -0.03 (-3.53%) | 333,500 |
26 Feb 2021 | USD | 0.87 | 0.88 | 0.79 | 0.85 | 2.55 | -0.01 (-1.16%) | 508,900 |
25 Feb 2021 | USD | 0.94 | 0.94 | 0.86 | 0.86 | 2.58 | -0.08 (-8.51%) | 427,400 |
24 Feb 2021 | USD | 0.99 | 0.99 | 0.89 | 0.94 | 2.82 | +0.01 (+1.08%) | 330,900 |
23 Feb 2021 | USD | 0.95 | 0.96 | 0.87 | 0.93 | 2.79 | -0.01 (-1.06%) | 362,300 |
22 Feb 2021 | USD | 0.89 | 0.97 | 0.86 | 0.94 | 2.82 | +0.04 (+4.44%) | 373,400 |
19 Feb 2021 | USD | 0.91 | 0.93 | 0.83 | 0.9 | 2.7 | +0.01 (+1.12%) | 314,900 |
18 Feb 2021 | USD | 0.93 | 0.98 | 0.89 | 0.89 | 2.67 | -0.04 (-4.30%) | 210,200 |
17 Feb 2021 | USD | 0.89 | 0.96 | 0.87 | 0.93 | 2.79 | +0.06 (+6.90%) | 409,500 |
16 Feb 2021 | USD | 1.02 | 1.04 | 0.86 | 0.87 | 2.61 | +0.01 (+1.16%) | 664,000 |
12 Feb 2021 | USD | 1.01 | 1.01 | 0.85 | 0.86 | 2.58 | -0.08 (-8.51%) | 339,800 |
11 Feb 2021 | USD | 0.92 | 1.01 | 0.91 | 0.94 | 2.82 | +0.04 (+4.44%) | 432,000 |
10 Feb 2021 | USD | 1.02 | 1.04 | 0.9 | 0.9 | 2.7 | -0.06 (-6.25%) | 360,600 |
9 Feb 2021 | USD | 0.89 | 1 | 0.88 | 0.96 | 2.88 | +0.1 (+11.63%) | 471,600 |
8 Feb 2021 | USD | 0.75 | 0.89 | 0.75 | 0.86 | 2.58 | +0.08 (+10.26%) | 473,000 |
5 Feb 2021 | USD | 0.77 | 0.78 | 0.75 | 0.78 | 2.34 | +0.04 (+5.41%) | 197,400 |
4 Feb 2021 | USD | 0.76 | 0.79 | 0.74 | 0.74 | 2.22 | -0.03 (-3.90%) | 290,500 |
3 Feb 2021 | USD | 0.77 | 0.78 | 0.71 | 0.77 | 2.31 | +0.03 (+4.05%) | 331,700 |
2 Feb 2021 | USD | 0.72 | 0.77 | 0.72 | 0.74 | 2.22 | +0.01 (+1.37%) | 515,500 |