Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 0.456 | 0.493 | 0.38 | 0.4 | 2.4 | -0.079 (-16.49%) | 671,800 |
1 Mar 2021 | USD | 0.54 | 0.579 | 0.479 | 0.479 | 2.874 | -0.061 (-11.30%) | 286,400 |
26 Feb 2021 | USD | 0.566 | 0.595 | 0.52 | 0.54 | 3.24 | +0.04 (+8%) | 469,100 |
25 Feb 2021 | USD | 0.612 | 0.615 | 0.496 | 0.5 | 3 | -0.1 (-16.67%) | 189,900 |
24 Feb 2021 | USD | 0.6 | 0.642 | 0.584 | 0.6 | 3.6 | +0.016 (+2.74%) | 138,000 |
23 Feb 2021 | USD | 0.63 | 0.63 | 0.56 | 0.584 | 3.504 | -0.046 (-7.30%) | 259,500 |
22 Feb 2021 | USD | 0.593 | 0.668 | 0.588 | 0.63 | 3.78 | +0.01 (+1.61%) | 305,100 |
19 Feb 2021 | USD | 0.599 | 0.69 | 0.598 | 0.62 | 3.72 | +0.031 (+5.26%) | 473,700 |
18 Feb 2021 | USD | 0.627 | 0.682 | 0.571 | 0.589 | 3.534 | -0.092 (-13.51%) | 269,800 |
17 Feb 2021 | USD | 0.77 | 0.77 | 0.65 | 0.681 | 4.086 | -0.019 (-2.71%) | 325,300 |
16 Feb 2021 | USD | 0.87 | 0.87 | 0.7 | 0.7 | 4.2 | -0.13 (-15.66%) | 120,100 |
12 Feb 2021 | USD | 0.78 | 0.832 | 0.775 | 0.83 | 4.98 | +0.05 (+6.41%) | 224,500 |
11 Feb 2021 | USD | 0.723 | 0.78 | 0.723 | 0.78 | 4.68 | +0.05 (+6.85%) | 269,800 |
10 Feb 2021 | USD | 0.71 | 0.76 | 0.71 | 0.73 | 4.38 | +0.016 (+2.24%) | 302,000 |
9 Feb 2021 | USD | 0.727 | 0.769 | 0.701 | 0.714 | 4.284 | -0.006 (-0.83%) | 127,800 |
8 Feb 2021 | USD | 0.709 | 0.769 | 0.685 | 0.72 | 4.32 | +0.003 (+0.42%) | 111,900 |
5 Feb 2021 | USD | 0.69 | 0.721 | 0.69 | 0.717 | 4.302 | +0.017 (+2.43%) | 206,800 |
4 Feb 2021 | USD | 0.714 | 0.719 | 0.689 | 0.7 | 4.2 | -0.018 (-2.51%) | 78,600 |
3 Feb 2021 | USD | 0.732 | 0.75 | 0.692 | 0.718 | 4.308 | -0.012 (-1.64%) | 82,100 |
2 Feb 2021 | USD | 0.73 | 0.74 | 0.706 | 0.73 | 4.38 | +0.01 (+1.39%) | 100,300 |
1 Feb 2021 | USD | 0.731 | 0.75 | 0.72 | 0.72 | 4.32 | 0.0 (0.0%) | 86,400 |
29 Jan 2021 | USD | 0.741 | 0.741 | 0.703 | 0.72 | 4.32 | +0.012 (+1.69%) | 97,100 |
28 Jan 2021 | USD | 0.65 | 0.724 | 0.65 | 0.708 | 4.248 | +0.003 (+0.43%) | 44,200 |
27 Jan 2021 | USD | 0.79 | 0.79 | 0.643 | 0.705 | 4.23 | -0.03 (-4.08%) | 91,200 |
26 Jan 2021 | USD | 0.7 | 0.735 | 0.68 | 0.735 | 4.41 | +0.015 (+2.08%) | 129,300 |
25 Jan 2021 | USD | 0.798 | 0.831 | 0.709 | 0.72 | 4.32 | +0.039 (+5.73%) | 209,200 |
22 Jan 2021 | USD | 0.678 | 0.685 | 0.65 | 0.681 | 4.086 | +0.003 (+0.44%) | 99,400 |
21 Jan 2021 | USD | 0.65 | 0.69 | 0.62 | 0.678 | 4.068 | +0.043 (+6.77%) | 99,500 |
20 Jan 2021 | USD | 0.669 | 0.686 | 0.635 | 0.635 | 3.81 | +0.021 (+3.42%) | 122,700 |
19 Jan 2021 | USD | 0.584 | 0.623 | 0.58 | 0.614 | 3.684 | -0.044 (-6.69%) | 40,000 |