Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 0.95 | 0.993 | 0.738 | 0.969 | 0.969 | +0.024 (+2.54%) | 322,900 |
4 Mar 2021 | USD | 1.05 | 1.095 | 0.938 | 0.945 | 0.945 | -0.115 (-10.85%) | 137,400 |
3 Mar 2021 | USD | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.056 (-5.02%) | 120,000 |
2 Mar 2021 | USD | 1.21 | 1.23 | 1.112 | 1.116 | 1.116 | -0.104 (-8.52%) | 174,100 |
1 Mar 2021 | USD | 1.35 | 1.35 | 1.19 | 1.22 | 1.22 | +0.05 (+4.27%) | 109,100 |
26 Feb 2021 | USD | 1.21 | 1.3 | 1.1 | 1.17 | 1.17 | -0.034 (-2.82%) | 198,500 |
25 Feb 2021 | USD | 1.27 | 1.4 | 1.161 | 1.204 | 1.204 | -0.056 (-4.44%) | 182,100 |
24 Feb 2021 | USD | 1.11 | 1.26 | 1.09 | 1.26 | 1.26 | +0.15 (+13.51%) | 143,700 |
23 Feb 2021 | USD | 1.098 | 1.12 | 1.03 | 1.11 | 1.11 | 0.0 (0.0%) | 162,900 |
22 Feb 2021 | USD | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 151,900 |
19 Feb 2021 | USD | 1.038 | 1.11 | 1.021 | 1.09 | 1.09 | +0.04 (+3.81%) | 128,600 |
18 Feb 2021 | USD | 1.17 | 1.17 | 1.036 | 1.05 | 1.05 | -0.05 (-4.55%) | 206,100 |
17 Feb 2021 | USD | 1.12 | 1.12 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 258,000 |
16 Feb 2021 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 132,800 |
12 Feb 2021 | USD | 1.184 | 1.184 | 1.122 | 1.13 | 1.13 | -0.043 (-3.67%) | 49,400 |
11 Feb 2021 | USD | 1.245 | 1.26 | 1.12 | 1.173 | 1.173 | -0.087 (-6.90%) | 194,500 |
10 Feb 2021 | USD | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 86,100 |
9 Feb 2021 | USD | 1.327 | 1.34 | 1.3 | 1.33 | 1.33 | +0.082 (+6.57%) | 74,000 |
8 Feb 2021 | USD | 1.15 | 1.3 | 1.15 | 1.248 | 1.248 | +0.105 (+9.19%) | 80,500 |
5 Feb 2021 | USD | 1.25 | 1.25 | 1.087 | 1.143 | 1.143 | +0.053 (+4.86%) | 62,000 |
4 Feb 2021 | USD | 1.09 | 1.15 | 1.05 | 1.09 | 1.09 | +0.001 (+0.09%) | 91,300 |
3 Feb 2021 | USD | 1.05 | 1.14 | 1.05 | 1.089 | 1.089 | -0.047 (-4.14%) | 130,500 |
2 Feb 2021 | USD | 1.144 | 1.144 | 1.08 | 1.136 | 1.136 | +0.006 (+0.53%) | 49,500 |
1 Feb 2021 | USD | 1.08 | 1.15 | 1.03 | 1.13 | 1.13 | -0.015 (-1.31%) | 86,800 |
29 Jan 2021 | USD | 1.195 | 1.22 | 1.055 | 1.145 | 1.145 | +0.005 (+0.44%) | 66,800 |
28 Jan 2021 | USD | 1.085 | 1.27 | 0.994 | 1.14 | 1.14 | -0.04 (-3.39%) | 142,700 |
27 Jan 2021 | USD | 1.23 | 1.28 | 1.18 | 1.18 | 1.18 | -0.144 (-10.88%) | 192,600 |
26 Jan 2021 | USD | 1.28 | 1.34 | 1.27 | 1.324 | 1.324 | -0.036 (-2.65%) | 166,100 |
25 Jan 2021 | USD | 1.43 | 1.51 | 1.32 | 1.36 | 1.36 | -0.06 (-4.23%) | 86,500 |
22 Jan 2021 | USD | 1.4 | 1.49 | 1.4 | 1.42 | 1.42 | -0.024 (-1.66%) | 73,500 |