Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 1.78 | 2.01 | 1.78 | 1.88 | 1.88 | +0.1 (+5.62%) | 100,800 |
2 Mar 2021 | USD | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | +0.09 (+5.33%) | 135,200 |
1 Mar 2021 | USD | 1.63 | 1.7 | 1.61 | 1.69 | 1.69 | +0.08 (+4.97%) | 117,500 |
26 Feb 2021 | USD | 1.65 | 1.7 | 1.59 | 1.61 | 1.61 | -0.09 (-5.29%) | 237,500 |
25 Feb 2021 | USD | 1.71 | 1.74 | 1.68 | 1.7 | 1.7 | +0.05 (+3.03%) | 118,000 |
24 Feb 2021 | USD | 1.71 | 1.72 | 1.6 | 1.65 | 1.65 | -0.03 (-1.79%) | 76,900 |
23 Feb 2021 | USD | 1.6 | 1.78 | 1.51 | 1.68 | 1.68 | +0.08 (+5%) | 183,600 |
22 Feb 2021 | USD | 1.54 | 1.71 | 1.51 | 1.6 | 1.6 | +0.08 (+5.26%) | 141,300 |
19 Feb 2021 | USD | 1.52 | 1.53 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 103,300 |
18 Feb 2021 | USD | 1.61 | 1.62 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 299,500 |
17 Feb 2021 | USD | 1.57 | 1.57 | 1.45 | 1.51 | 1.51 | -0.01 (-0.66%) | 120,800 |
16 Feb 2021 | USD | 1.58 | 1.6 | 1.5 | 1.52 | 1.52 | +0.06 (+4.11%) | 215,700 |
12 Feb 2021 | USD | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 78,500 |
11 Feb 2021 | USD | 1.41 | 1.58 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 107,800 |
10 Feb 2021 | USD | 1.42 | 1.47 | 1.27 | 1.42 | 1.42 | +0.01 (+0.71%) | 158,300 |
9 Feb 2021 | USD | 1.45 | 1.61 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 216,700 |
8 Feb 2021 | USD | 1.37 | 1.47 | 1.35 | 1.44 | 1.44 | +0.14 (+10.77%) | 244,200 |
5 Feb 2021 | USD | 1.22 | 1.31 | 1.22 | 1.3 | 1.3 | +0.09 (+7.44%) | 170,900 |
4 Feb 2021 | USD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 22,000 |
3 Feb 2021 | USD | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 116,900 |
2 Feb 2021 | USD | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.06 (-4.72%) | 71,300 |
1 Feb 2021 | USD | 1.14 | 1.27 | 1.12 | 1.27 | 1.27 | +0.12 (+10.43%) | 156,300 |
29 Jan 2021 | USD | 1.17 | 1.19 | 1.09 | 1.15 | 1.15 | -0.06 (-4.96%) | 278,700 |
28 Jan 2021 | USD | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | +0.01 (+0.83%) | 166,300 |
27 Jan 2021 | USD | 1.21 | 1.25 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 79,000 |
26 Jan 2021 | USD | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 51,500 |
25 Jan 2021 | USD | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 85,400 |
22 Jan 2021 | USD | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 119,700 |
21 Jan 2021 | USD | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 260,700 |
20 Jan 2021 | USD | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 48,300 |