Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 1.68 | 1.75 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 123,900 |
1 Mar 2021 | USD | 1.59 | 1.7 | 1.58 | 1.7 | 1.7 | +0.11 (+6.92%) | 244,500 |
26 Feb 2021 | USD | 1.69 | 1.69 | 1.52 | 1.59 | 1.59 | -0.13 (-7.56%) | 248,500 |
25 Feb 2021 | USD | 1.9 | 1.93 | 1.65 | 1.72 | 1.72 | -0.15 (-8.02%) | 470,900 |
24 Feb 2021 | USD | 1.7 | 1.91 | 1.7 | 1.87 | 1.87 | +0.18 (+10.65%) | 298,800 |
23 Feb 2021 | USD | 1.79 | 1.8 | 1.4 | 1.69 | 1.69 | -0.18 (-9.63%) | 764,400 |
22 Feb 2021 | USD | 1.85 | 1.97 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 356,900 |
19 Feb 2021 | USD | 1.884 | 1.986 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 333,500 |
18 Feb 2021 | USD | 1.9 | 1.92 | 1.71 | 1.85 | 1.85 | -0.04 (-2.12%) | 564,300 |
17 Feb 2021 | USD | 2.1 | 2.15 | 1.86 | 1.89 | 1.89 | -0.19 (-9.13%) | 648,600 |
16 Feb 2021 | USD | 1.938 | 2.215 | 1.92 | 2.08 | 2.08 | +0.23 (+12.43%) | 1,130,900 |
12 Feb 2021 | USD | 1.76 | 1.9 | 1.74 | 1.85 | 1.85 | +0.08 (+4.52%) | 507,300 |
11 Feb 2021 | USD | 1.65 | 1.78 | 1.65 | 1.77 | 1.77 | +0.1 (+5.99%) | 362,400 |
10 Feb 2021 | USD | 1.74 | 1.8 | 1.599 | 1.67 | 1.67 | -0.1 (-5.65%) | 504,500 |
9 Feb 2021 | USD | 1.82 | 1.86 | 1.71 | 1.77 | 1.77 | -0.03 (-1.67%) | 381,200 |
8 Feb 2021 | USD | 1.81 | 1.85 | 1.7 | 1.8 | 1.8 | +0.06 (+3.45%) | 508,400 |
5 Feb 2021 | USD | 1.64 | 1.85 | 1.64 | 1.74 | 1.74 | +0.1 (+6.10%) | 555,900 |
4 Feb 2021 | USD | 1.8 | 1.8 | 1.62 | 1.64 | 1.64 | -0.15 (-8.38%) | 588,800 |
3 Feb 2021 | USD | 1.8 | 1.9 | 1.71 | 1.79 | 1.79 | +0.28 (+18.54%) | 1,452,000 |
2 Feb 2021 | USD | 1.5 | 1.56 | 1.4 | 1.51 | 1.51 | +0.11 (+7.86%) | 751,500 |
1 Feb 2021 | USD | 1.35 | 1.44 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 305,700 |
29 Jan 2021 | USD | 1.34 | 1.43 | 1.29 | 1.34 | 1.34 | +0.01 (+0.75%) | 487,000 |
28 Jan 2021 | USD | 1.31 | 1.38 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 183,800 |
27 Jan 2021 | USD | 1.4 | 1.432 | 1.3 | 1.34 | 1.34 | -0.1 (-6.94%) | 446,200 |
26 Jan 2021 | USD | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | +0.08 (+5.88%) | 246,163 |
25 Jan 2021 | USD | 1.41 | 1.42 | 1.31 | 1.36 | 1.36 | -0.07 (-4.90%) | 390,827 |
22 Jan 2021 | USD | 1.45 | 1.46 | 1.4 | 1.43 | 1.43 | -0.07 (-4.67%) | 237,903 |
21 Jan 2021 | USD | 1.52 | 1.52 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 177,096 |
20 Jan 2021 | USD | 1.57 | 1.58 | 1.45 | 1.5 | 1.5 | -0.07 (-4.46%) | 226,390 |
19 Jan 2021 | USD | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | +0.09 (+6.08%) | 267,172 |