Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 0.717 | 0.717 | 0.675 | 0.68 | 0.68 | -0.068 (-9.09%) | 103,700 |
1 Mar 2021 | USD | 0.75 | 0.786 | 0.73 | 0.748 | 0.748 | -0.011 (-1.45%) | 42,400 |
26 Feb 2021 | USD | 0.773 | 0.773 | 0.7 | 0.759 | 0.759 | -0.032 (-4.05%) | 84,900 |
25 Feb 2021 | USD | 0.9 | 0.9 | 0.751 | 0.791 | 0.791 | -0.061 (-7.16%) | 113,000 |
24 Feb 2021 | USD | 0.82 | 0.871 | 0.765 | 0.852 | 0.852 | +0.022 (+2.65%) | 155,800 |
23 Feb 2021 | USD | 0.799 | 0.915 | 0.636 | 0.83 | 0.83 | -0.076 (-8.39%) | 316,300 |
22 Feb 2021 | USD | 0.999 | 1.037 | 0.85 | 0.906 | 0.906 | -0.027 (-2.89%) | 634,700 |
19 Feb 2021 | USD | 0.845 | 0.95 | 0.75 | 0.933 | 0.933 | +0.124 (+15.33%) | 321,500 |
18 Feb 2021 | USD | 0.659 | 0.819 | 0.659 | 0.809 | 0.809 | +0.175 (+27.60%) | 151,800 |
17 Feb 2021 | USD | 0.586 | 0.675 | 0.57 | 0.634 | 0.634 | +0.082 (+14.86%) | 166,300 |
16 Feb 2021 | USD | 0.563 | 0.62 | 0.54 | 0.552 | 0.552 | +0.001 (+0.18%) | 62,900 |
12 Feb 2021 | USD | 0.55 | 0.556 | 0.54 | 0.551 | 0.551 | +0.019 (+3.57%) | 13,400 |
11 Feb 2021 | USD | 0.57 | 0.57 | 0.524 | 0.532 | 0.532 | -0.008 (-1.48%) | 31,600 |
10 Feb 2021 | USD | 0.635 | 0.635 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 30,700 |
9 Feb 2021 | USD | 0.53 | 0.62 | 0.53 | 0.58 | 0.58 | +0.05 (+9.43%) | 62,400 |
8 Feb 2021 | USD | 0.57 | 0.57 | 0.49 | 0.53 | 0.53 | +0.01 (+1.92%) | 79,400 |
5 Feb 2021 | USD | 0.514 | 0.522 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 29,300 |
4 Feb 2021 | USD | 0.572 | 0.583 | 0.495 | 0.51 | 0.51 | -0.03 (-5.56%) | 74,900 |
3 Feb 2021 | USD | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | +0.012 (+2.27%) | 28,900 |
2 Feb 2021 | USD | 0.55 | 0.557 | 0.509 | 0.528 | 0.528 | -0.002 (-0.38%) | 23,600 |
1 Feb 2021 | USD | 0.557 | 0.557 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 17,100 |
29 Jan 2021 | USD | 0.6 | 0.6 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 75,000 |
28 Jan 2021 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 16,200 |
27 Jan 2021 | USD | 0.536 | 0.55 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 61,800 |
26 Jan 2021 | USD | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.013 (-2.35%) | 29,300 |
25 Jan 2021 | USD | 0.521 | 0.56 | 0.51 | 0.553 | 0.553 | +0.014 (+2.60%) | 63,800 |
22 Jan 2021 | USD | 0.556 | 0.557 | 0.495 | 0.539 | 0.539 | -0.011 (-2.00%) | 21,200 |
21 Jan 2021 | USD | 0.56 | 0.568 | 0.55 | 0.55 | 0.55 | -0.007 (-1.26%) | 54,600 |
20 Jan 2021 | USD | 0.563 | 0.573 | 0.555 | 0.557 | 0.557 | +0.002 (+0.36%) | 19,900 |
19 Jan 2021 | USD | 0.537 | 0.63 | 0.537 | 0.555 | 0.555 | +0.016 (+2.97%) | 64,000 |