Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.33 | 1.33 | 1.196 | 1.243 | 1.243 | +0.076 (+6.51%) | 77,500 |
8 Mar 2021 | USD | 1.26 | 1.26 | 1.1 | 1.167 | 1.167 | +0.037 (+3.27%) | 73,200 |
5 Mar 2021 | USD | 1.2 | 1.2 | 1 | 1.13 | 1.13 | -0.03 (-2.59%) | 233,200 |
4 Mar 2021 | USD | 1.16 | 1.28 | 1.11 | 1.16 | 1.16 | -0.16 (-12.12%) | 261,400 |
3 Mar 2021 | USD | 1.47 | 1.47 | 1.13 | 1.32 | 1.32 | -0.055 (-4%) | 283,500 |
2 Mar 2021 | USD | 1.4 | 1.54 | 1.28 | 1.375 | 1.375 | -0.075 (-5.17%) | 262,900 |
1 Mar 2021 | USD | 1.27 | 1.51 | 1.26 | 1.45 | 1.45 | +0.2 (+16%) | 362,500 |
26 Feb 2021 | USD | 1.175 | 1.27 | 1.14 | 1.25 | 1.25 | +0.1 (+8.70%) | 78,600 |
25 Feb 2021 | USD | 1.34 | 1.37 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 310,200 |
24 Feb 2021 | USD | 0.915 | 1.26 | 0.832 | 1.21 | 1.21 | +0.299 (+32.82%) | 421,200 |
23 Feb 2021 | USD | 0.93 | 1.041 | 0.835 | 0.911 | 0.911 | -0.109 (-10.69%) | 444,600 |
22 Feb 2021 | USD | 1.05 | 1.11 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 97,600 |
19 Feb 2021 | USD | 1.1 | 1.154 | 1.02 | 1.06 | 1.06 | -0.07 (-6.19%) | 282,600 |
18 Feb 2021 | USD | 1.292 | 1.295 | 1.04 | 1.13 | 1.13 | -0.162 (-12.54%) | 416,100 |
17 Feb 2021 | USD | 1.36 | 1.41 | 1.18 | 1.292 | 1.292 | -0.038 (-2.86%) | 290,300 |
16 Feb 2021 | USD | 1.48 | 1.57 | 1.26 | 1.33 | 1.33 | -0.11 (-7.64%) | 265,600 |
12 Feb 2021 | USD | 1.55 | 1.58 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 273,600 |
11 Feb 2021 | USD | 1.47 | 1.64 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 410,000 |
10 Feb 2021 | USD | 1.18 | 1.42 | 1.18 | 1.41 | 1.41 | +0.17 (+13.71%) | 404,600 |
9 Feb 2021 | USD | 1.61 | 1.89 | 1.22 | 1.24 | 1.24 | -0.29 (-18.95%) | 1,044,300 |
8 Feb 2021 | USD | 1.295 | 1.58 | 1.21 | 1.53 | 1.53 | +0.39 (+34.21%) | 756,000 |
5 Feb 2021 | USD | 0.85 | 1.245 | 0.85 | 1.14 | 1.14 | +0.277 (+32.10%) | 872,000 |
4 Feb 2021 | USD | 0.89 | 0.89 | 0.812 | 0.863 | 0.863 | +0.029 (+3.48%) | 265,800 |
3 Feb 2021 | USD | 0.838 | 0.861 | 0.81 | 0.834 | 0.834 | +0.014 (+1.71%) | 156,600 |
2 Feb 2021 | USD | 0.857 | 0.857 | 0.781 | 0.82 | 0.82 | +0.038 (+4.86%) | 173,200 |
1 Feb 2021 | USD | 0.76 | 0.8 | 0.73 | 0.782 | 0.782 | +0.016 (+2.09%) | 162,400 |
29 Jan 2021 | USD | 0.78 | 0.8 | 0.74 | 0.766 | 0.766 | -0.003 (-0.39%) | 115,400 |
28 Jan 2021 | USD | 0.698 | 0.785 | 0.698 | 0.769 | 0.769 | +0.023 (+3.08%) | 128,000 |
27 Jan 2021 | USD | 0.827 | 0.827 | 0.72 | 0.746 | 0.746 | -0.042 (-5.33%) | 301,400 |
26 Jan 2021 | USD | 0.713 | 0.85 | 0.7 | 0.788 | 0.788 | +0.068 (+9.44%) | 630,700 |