Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | USD | 1.088 | 1.09 | 1.088 | 1.09 | 1.09 | +0.01 (+0.93%) | 5,000 |
17 Mar 2021 | USD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 23,600 |
16 Mar 2021 | USD | 1.08 | 1.08 | 1.069 | 1.08 | 1.08 | +0.016 (+1.50%) | 14,800 |
15 Mar 2021 | USD | 1.07 | 1.09 | 1.064 | 1.064 | 1.064 | -0.01 (-0.93%) | 8,400 |
12 Mar 2021 | USD | 1.02 | 1.074 | 1.02 | 1.074 | 1.074 | +0.044 (+4.27%) | 13,000 |
11 Mar 2021 | USD | 1.049 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 28,000 |
10 Mar 2021 | USD | 1.014 | 1.03 | 0.97 | 1.01 | 1.01 | +0.077 (+8.25%) | 35,900 |
9 Mar 2021 | USD | 0.947 | 0.971 | 0.933 | 0.933 | 0.933 | +0.011 (+1.19%) | 12,700 |
8 Mar 2021 | USD | 0.906 | 0.943 | 0.906 | 0.922 | 0.922 | +0.031 (+3.48%) | 13,500 |
5 Mar 2021 | USD | 0.871 | 0.904 | 0.85 | 0.891 | 0.891 | +0.026 (+3.01%) | 18,500 |
4 Mar 2021 | USD | 0.87 | 0.872 | 0.859 | 0.865 | 0.865 | -0.019 (-2.15%) | 10,500 |
3 Mar 2021 | USD | 0.89 | 0.89 | 0.873 | 0.884 | 0.884 | -0.032 (-3.49%) | 18,700 |
2 Mar 2021 | USD | 0.898 | 0.917 | 0.865 | 0.916 | 0.916 | -0.019 (-2.03%) | 42,700 |
1 Mar 2021 | USD | 0.91 | 0.94 | 0.879 | 0.935 | 0.935 | +0.031 (+3.43%) | 38,900 |
26 Feb 2021 | USD | 0.905 | 0.928 | 0.828 | 0.904 | 0.904 | -0.036 (-3.83%) | 45,800 |
25 Feb 2021 | USD | 1 | 1 | 0.932 | 0.94 | 0.94 | -0.059 (-5.91%) | 24,000 |
24 Feb 2021 | USD | 1.01 | 1.01 | 0.965 | 0.999 | 0.999 | -0.005 (-0.50%) | 17,200 |
23 Feb 2021 | USD | 1.02 | 1.03 | 0.987 | 1.004 | 1.004 | +0.016 (+1.62%) | 28,100 |
22 Feb 2021 | USD | 1.01 | 1.039 | 0.988 | 0.988 | 0.988 | -0.012 (-1.20%) | 53,200 |
19 Feb 2021 | USD | 1.16 | 1.16 | 0.982 | 1 | 1 | +0.025 (+2.56%) | 13,000 |
18 Feb 2021 | USD | 0.989 | 1.02 | 0.975 | 0.975 | 0.975 | +0.01 (+1.04%) | 16,500 |
17 Feb 2021 | USD | 1.005 | 1.03 | 0.96 | 0.965 | 0.965 | -0.069 (-6.67%) | 22,900 |
16 Feb 2021 | USD | 1.06 | 1.06 | 1.01 | 1.034 | 1.034 | -0.036 (-3.36%) | 13,900 |
12 Feb 2021 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 73,900 |
11 Feb 2021 | USD | 1.05 | 1.082 | 1.045 | 1.05 | 1.05 | 0.0 (0.0%) | 69,000 |
10 Feb 2021 | USD | 1.05 | 1.061 | 1.05 | 1.05 | 1.05 | +0.003 (+0.29%) | 5,200 |
9 Feb 2021 | USD | 1.04 | 1.052 | 1.03 | 1.047 | 1.047 | -0.003 (-0.29%) | 25,200 |
8 Feb 2021 | USD | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 33,900 |
5 Feb 2021 | USD | 1.05 | 1.06 | 1.039 | 1.05 | 1.05 | 0.0 (0.0%) | 14,100 |
4 Feb 2021 | USD | 1.021 | 1.06 | 1.01 | 1.05 | 1.05 | -0.035 (-3.23%) | 37,500 |