Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | +0.04 (+3.15%) | 324,000 |
8 Mar 2021 | USD | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 262,100 |
5 Mar 2021 | USD | 1.25 | 1.26 | 1.17 | 1.22 | 1.22 | -0.03 (-2.40%) | 632,000 |
4 Mar 2021 | USD | 1.32 | 1.35 | 1.19 | 1.25 | 1.25 | -0.07 (-5.30%) | 747,800 |
3 Mar 2021 | USD | 1.4 | 1.4 | 1.32 | 1.32 | 1.32 | -0.09 (-6.38%) | 468,400 |
2 Mar 2021 | USD | 1.37 | 1.45 | 1.369 | 1.41 | 1.41 | +0.055 (+4.06%) | 524,500 |
1 Mar 2021 | USD | 1.45 | 1.458 | 1.35 | 1.355 | 1.355 | -0.035 (-2.52%) | 429,900 |
26 Feb 2021 | USD | 1.42 | 1.43 | 1.31 | 1.39 | 1.39 | -0.05 (-3.47%) | 784,600 |
25 Feb 2021 | USD | 1.5 | 1.51 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 458,100 |
24 Feb 2021 | USD | 1.47 | 1.527 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 364,500 |
23 Feb 2021 | USD | 1.53 | 1.57 | 1.38 | 1.5 | 1.5 | -0.06 (-3.85%) | 840,000 |
22 Feb 2021 | USD | 1.5 | 1.59 | 1.48 | 1.56 | 1.56 | +0.08 (+5.41%) | 754,500 |
19 Feb 2021 | USD | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 432,000 |
18 Feb 2021 | USD | 1.56 | 1.58 | 1.46 | 1.46 | 1.46 | -0.11 (-7.01%) | 634,600 |
17 Feb 2021 | USD | 1.6 | 1.63 | 1.46 | 1.57 | 1.57 | -0.08 (-4.85%) | 978,300 |
16 Feb 2021 | USD | 1.67 | 1.695 | 1.6 | 1.65 | 1.65 | -0.05 (-2.94%) | 940,100 |
12 Feb 2021 | USD | 1.71 | 1.76 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 806,500 |
11 Feb 2021 | USD | 1.81 | 1.81 | 1.67 | 1.74 | 1.74 | -0.05 (-2.79%) | 937,800 |
10 Feb 2021 | USD | 1.85 | 1.85 | 1.66 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,159,900 |
9 Feb 2021 | USD | 1.77 | 1.85 | 1.72 | 1.81 | 1.81 | +0.1 (+5.85%) | 1,570,400 |
8 Feb 2021 | USD | 1.72 | 1.73 | 1.58 | 1.71 | 1.71 | +0.07 (+4.27%) | 1,414,700 |
5 Feb 2021 | USD | 1.6 | 1.64 | 1.55 | 1.64 | 1.64 | +0.07 (+4.46%) | 369,200 |
4 Feb 2021 | USD | 1.59 | 1.64 | 1.53 | 1.57 | 1.57 | -0.09 (-5.42%) | 598,500 |
3 Feb 2021 | USD | 1.67 | 1.67 | 1.57 | 1.66 | 1.66 | +0.06 (+3.75%) | 683,600 |
2 Feb 2021 | USD | 1.63 | 1.65 | 1.52 | 1.6 | 1.6 | -0.14 (-8.05%) | 1,220,800 |
1 Feb 2021 | USD | 1.57 | 1.74 | 1.41 | 1.74 | 1.74 | +0.3 (+20.83%) | 4,987,800 |
29 Jan 2021 | USD | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | +0.03 (+2.13%) | 785,400 |
28 Jan 2021 | USD | 1.42 | 1.48 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 470,200 |
27 Jan 2021 | USD | 1.38 | 1.48 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 567,900 |
26 Jan 2021 | USD | 1.41 | 1.45 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 362,400 |