Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | USD | 0.8 | 0.8 | 0.675 | 0.714 | 0.714 | -0.016 (-2.19%) | 227,300 |
6 Apr 2021 | USD | 0.79 | 0.79 | 0.69 | 0.73 | 0.73 | -0.04 (-5.19%) | 200,800 |
5 Apr 2021 | USD | 0.73 | 0.82 | 0.73 | 0.77 | 0.77 | +0.01 (+1.32%) | 153,900 |
1 Apr 2021 | USD | 0.717 | 0.76 | 0.649 | 0.76 | 0.76 | +0.04 (+5.56%) | 496,500 |
31 Mar 2021 | USD | 0.785 | 0.79 | 0.69 | 0.72 | 0.72 | -0.07 (-8.86%) | 217,900 |
30 Mar 2021 | USD | 0.74 | 0.79 | 0.66 | 0.79 | 0.79 | +0.04 (+5.33%) | 457,600 |
29 Mar 2021 | USD | 0.87 | 0.87 | 0.72 | 0.75 | 0.75 | -0.11 (-12.79%) | 663,100 |
26 Mar 2021 | USD | 0.9 | 0.9 | 0.769 | 0.86 | 0.86 | -0.04 (-4.44%) | 568,800 |
25 Mar 2021 | USD | 0.9 | 0.97 | 0.89 | 0.9 | 0.9 | -0.069 (-7.12%) | 309,200 |
24 Mar 2021 | USD | 0.98 | 1 | 0.9 | 0.969 | 0.969 | -0.011 (-1.12%) | 233,800 |
23 Mar 2021 | USD | 1.04 | 1.04 | 0.91 | 0.98 | 0.98 | -0.05 (-4.85%) | 295,000 |
22 Mar 2021 | USD | 1.03 | 1.05 | 0.891 | 1.03 | 1.03 | +0.021 (+2.08%) | 232,300 |
19 Mar 2021 | USD | 1.04 | 1.04 | 0.97 | 1.009 | 1.009 | -0.011 (-1.08%) | 199,900 |
18 Mar 2021 | USD | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | +0.001 (+0.10%) | 264,100 |
17 Mar 2021 | USD | 1.04 | 1.08 | 0.9 | 1.019 | 1.019 | -0.001 (-0.10%) | 265,500 |
16 Mar 2021 | USD | 1.12 | 1.15 | 0.98 | 1.02 | 1.02 | -0.08 (-7.27%) | 386,800 |
15 Mar 2021 | USD | 0.9 | 1.25 | 0.891 | 1.1 | 1.1 | +0.209 (+23.46%) | 1,252,400 |
12 Mar 2021 | USD | 0.868 | 0.9 | 0.852 | 0.891 | 0.891 | -0.004 (-0.45%) | 258,100 |
11 Mar 2021 | USD | 0.89 | 0.948 | 0.867 | 0.895 | 0.895 | -0.015 (-1.65%) | 546,200 |
10 Mar 2021 | USD | 0.925 | 0.94 | 0.878 | 0.91 | 0.91 | -0.003 (-0.33%) | 294,000 |
9 Mar 2021 | USD | 0.94 | 0.99 | 0.84 | 0.913 | 0.913 | -0.067 (-6.84%) | 1,586,100 |
8 Mar 2021 | USD | 1.05 | 1.05 | 0.92 | 0.98 | 0.98 | -0.05 (-4.85%) | 682,600 |
5 Mar 2021 | USD | 0.995 | 1.05 | 0.9 | 1.03 | 1.03 | +0.04 (+4.04%) | 653,300 |
4 Mar 2021 | USD | 1.107 | 1.22 | 0.85 | 0.99 | 0.99 | -0.2 (-16.81%) | 1,141,800 |
3 Mar 2021 | USD | 0.85 | 1.24 | 0.84 | 1.19 | 1.19 | +0.35 (+41.67%) | 2,551,100 |
2 Mar 2021 | USD | 0.643 | 0.88 | 0.625 | 0.84 | 0.84 | +0.19 (+29.23%) | 1,579,800 |
1 Mar 2021 | USD | 0.6 | 0.65 | 0.58 | 0.65 | 0.65 | +0.07 (+12.07%) | 707,800 |
26 Feb 2021 | USD | 0.59 | 0.6 | 0.55 | 0.58 | 0.58 | +0.009 (+1.58%) | 572,000 |
25 Feb 2021 | USD | 0.645 | 0.65 | 0.56 | 0.571 | 0.571 | -0.079 (-12.15%) | 560,500 |
24 Feb 2021 | USD | 0.629 | 0.68 | 0.54 | 0.65 | 0.65 | +0.075 (+13.04%) | 892,400 |