Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 0.564 | 0.59 | 0.541 | 0.564 | 5.64 | +0.054 (+10.59%) | 109,800 |
5 Mar 2021 | USD | 0.5 | 0.66 | 0.5 | 0.51 | 5.1 | -0.054 (-9.57%) | 200,200 |
4 Mar 2021 | USD | 0.63 | 0.63 | 0.52 | 0.564 | 5.64 | -0.04 (-6.62%) | 175,500 |
3 Mar 2021 | USD | 0.7 | 0.701 | 0.598 | 0.604 | 6.04 | -0.116 (-16.11%) | 164,300 |
2 Mar 2021 | USD | 0.68 | 0.72 | 0.67 | 0.72 | 7.2 | +0.052 (+7.78%) | 54,500 |
1 Mar 2021 | USD | 0.67 | 0.68 | 0.59 | 0.668 | 6.68 | +0.018 (+2.77%) | 110,100 |
26 Feb 2021 | USD | 0.6 | 0.65 | 0.589 | 0.65 | 6.5 | +0.02 (+3.17%) | 104,100 |
25 Feb 2021 | USD | 0.65 | 0.68 | 0.63 | 0.63 | 6.3 | -0.037 (-5.55%) | 78,100 |
24 Feb 2021 | USD | 0.765 | 0.765 | 0.6 | 0.667 | 6.67 | +0.036 (+5.71%) | 357,000 |
23 Feb 2021 | USD | 0.709 | 0.709 | 0.613 | 0.631 | 6.31 | -0.042 (-6.24%) | 250,300 |
22 Feb 2021 | USD | 0.7 | 0.765 | 0.66 | 0.673 | 6.73 | -0.052 (-7.17%) | 139,800 |
19 Feb 2021 | USD | 0.795 | 0.795 | 0.717 | 0.725 | 7.25 | -0.035 (-4.61%) | 196,900 |
18 Feb 2021 | USD | 0.79 | 0.8 | 0.75 | 0.76 | 7.6 | -0.04 (-5%) | 125,000 |
17 Feb 2021 | USD | 0.822 | 0.85 | 0.75 | 0.8 | 8 | -0.016 (-1.96%) | 330,100 |
16 Feb 2021 | USD | 0.785 | 0.854 | 0.78 | 0.816 | 8.16 | +0.046 (+5.97%) | 293,600 |
12 Feb 2021 | USD | 0.74 | 0.822 | 0.74 | 0.77 | 7.7 | -0.04 (-4.94%) | 149,400 |
11 Feb 2021 | USD | 0.695 | 0.82 | 0.695 | 0.81 | 8.1 | +0.11 (+15.71%) | 395,300 |
10 Feb 2021 | USD | 0.725 | 0.75 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 193,400 |
9 Feb 2021 | USD | 0.76 | 0.8 | 0.689 | 0.7 | 7 | -0.009 (-1.27%) | 151,200 |
8 Feb 2021 | USD | 0.66 | 0.74 | 0.66 | 0.709 | 7.09 | +0.034 (+5.04%) | 327,000 |
5 Feb 2021 | USD | 0.695 | 0.72 | 0.65 | 0.675 | 6.75 | +0.008 (+1.20%) | 151,500 |
4 Feb 2021 | USD | 0.689 | 0.75 | 0.65 | 0.667 | 6.67 | -0.033 (-4.71%) | 242,400 |
3 Feb 2021 | USD | 0.65 | 0.7 | 0.65 | 0.7 | 7 | +0.05 (+7.69%) | 143,300 |
2 Feb 2021 | USD | 0.704 | 0.78 | 0.65 | 0.65 | 6.5 | -0.008 (-1.22%) | 203,800 |
1 Feb 2021 | USD | 0.75 | 0.75 | 0.65 | 0.658 | 6.58 | -0.042 (-6%) | 298,400 |
29 Jan 2021 | USD | 0.7 | 0.74 | 0.646 | 0.7 | 7 | +0.016 (+2.34%) | 296,100 |
28 Jan 2021 | USD | 0.76 | 0.78 | 0.635 | 0.684 | 6.84 | -0.072 (-9.52%) | 826,300 |
27 Jan 2021 | USD | 1 | 1 | 0.75 | 0.756 | 7.56 | -0.125 (-14.19%) | 530,900 |
26 Jan 2021 | USD | 0.86 | 0.95 | 0.84 | 0.881 | 8.81 | +0.021 (+2.44%) | 599,900 |
25 Jan 2021 | USD | 1.5 | 1.5 | 0.82 | 0.86 | 8.6 | -0.057 (-6.22%) | 789,700 |