Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | USD | 1.5 | 1.52 | 1.45 | 1.5 | 62,937.0629 | +0.06 (+4.17%) | 624,048 |
26 Feb 2021 | USD | 1.5 | 1.52 | 1.35 | 1.44 | 60,419.5804 | -0.07 (-4.64%) | 1,374,756 |
25 Feb 2021 | USD | 1.66 | 1.66 | 1.48 | 1.51 | 63,356.6434 | -0.18 (-10.65%) | 2,102,185 |
24 Feb 2021 | USD | 1.47 | 1.7296 | 1.4501 | 1.69 | 70,909.0909 | +0.21 (+14.19%) | 2,477,110 |
23 Feb 2021 | USD | 1.43 | 1.48 | 1.2536 | 1.48 | 62,097.9021 | -0.11 (-6.92%) | 2,736,662 |
22 Feb 2021 | USD | 1.67 | 1.7003 | 1.55 | 1.59 | 66,713.2867 | -0.12 (-7.02%) | 2,193,974 |
19 Feb 2021 | USD | 1.68 | 1.73 | 1.65 | 1.71 | 71,748.2517 | +0.05 (+3.01%) | 1,446,986 |
18 Feb 2021 | USD | 1.7 | 1.7359 | 1.62 | 1.66 | 69,650.3497 | -0.1 (-5.68%) | 2,009,863 |
17 Feb 2021 | USD | 1.85 | 1.86 | 1.71 | 1.76 | 73,846.1538 | -0.09 (-4.86%) | 2,616,688 |
16 Feb 2021 | USD | 1.93 | 1.93 | 1.79 | 1.85 | 77,622.3776 | +0.04 (+2.21%) | 3,843,281 |
12 Feb 2021 | USD | 1.75 | 1.81 | 1.67 | 1.81 | 75,944.0559 | +0.07 (+4.02%) | 2,922,243 |
11 Feb 2021 | USD | 1.98 | 1.99 | 1.71 | 1.74 | 73,006.993 | -0.15 (-7.94%) | 5,178,920 |
10 Feb 2021 | USD | 2.01 | 2.03 | 1.75 | 1.89 | 79,300.6993 | +0.07 (+3.85%) | 7,577,337 |
9 Feb 2021 | USD | 2 | 2.0478 | 1.75 | 1.82 | 76,363.6364 | +0.13 (+7.69%) | 8,688,102 |
8 Feb 2021 | USD | 1.55 | 1.7 | 1.51 | 1.69 | 70,909.0909 | +0.15 (+9.74%) | 5,375,247 |
5 Feb 2021 | USD | 1.5589 | 1.6 | 1.46 | 1.54 | 64,615.3846 | +0.01 (+0.65%) | 2,787,995 |
4 Feb 2021 | USD | 1.59 | 1.63 | 1.52 | 1.53 | 64,195.8042 | -0.06 (-3.77%) | 3,015,642 |
3 Feb 2021 | USD | 1.55 | 1.61 | 1.46 | 1.59 | 66,713.2867 | 0.0 (0.0%) | 4,137,391 |
2 Feb 2021 | USD | 1.44 | 1.77 | 1.38 | 1.59 | 66,713.2867 | +0.22 (+16.06%) | 16,150,017 |
1 Feb 2021 | USD | 1.54 | 1.57 | 1.33 | 1.37 | 57,482.5175 | -0.09 (-6.16%) | 3,951,312 |
29 Jan 2021 | USD | 1.57 | 1.7 | 1.42 | 1.46 | 61,258.7413 | -0.04 (-2.67%) | 4,114,740 |
28 Jan 2021 | USD | 1.7383 | 1.75 | 1.45 | 1.5 | 62,937.0629 | -0.14 (-8.54%) | 5,215,049 |
27 Jan 2021 | USD | 1.78 | 1.85 | 1.63 | 1.64 | 68,811.1888 | -0.35 (-17.59%) | 9,461,203 |
26 Jan 2021 | USD | 2.24 | 2.25 | 1.75 | 1.99 | 83,496.5035 | -0.18 (-8.29%) | 14,440,192 |
25 Jan 2021 | USD | 2.19 | 2.5 | 1.95 | 2.17 | 91,048.951 | +0.33 (+17.93%) | 33,845,985 |
22 Jan 2021 | USD | 1.2222 | 2.63 | 1.22 | 1.84 | 77,202.7972 | +0.6 (+48.39%) | 179,230,859 |
21 Jan 2021 | USD | 1 | 1.52 | 0.94 | 1.24 | 52,027.972 | +0.318 (+34.55%) | 73,488,123 |
20 Jan 2021 | USD | 0.9256 | 0.9494 | 0.8809 | 0.9216 | 38,668.5315 | +0.012 (+1.27%) | 2,672,919 |
19 Jan 2021 | USD | 0.88 | 0.95 | 0.86 | 0.91 | 38,181.8182 | +0.04 (+4.60%) | 3,986,734 |
15 Jan 2021 | USD | 0.8555 | 0.8755 | 0.8445 | 0.87 | 36,503.4965 | -0.02 (-2.25%) | 2,036,337 |