Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2021 | USD | 1.015 | 1.02 | 1 | 1 | 1 | -0.015 (-1.48%) | 36,660 |
26 Mar 2021 | USD | 1.008 | 1.015 | 1.008 | 1.015 | 1.015 | +0.019 (+1.91%) | 25,100 |
25 Mar 2021 | USD | 1 | 1 | 0.968 | 0.996 | 0.996 | -0.014 (-1.39%) | 118,050 |
24 Mar 2021 | USD | 1.025 | 1.025 | 1.008 | 1.01 | 1.01 | -0.03 (-2.88%) | 79,600 |
23 Mar 2021 | USD | 1.042 | 1.042 | 1.035 | 1.04 | 1.04 | -0.025 (-2.35%) | 15,100 |
22 Mar 2021 | USD | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | +0.014 (+1.33%) | 100 |
19 Mar 2021 | USD | 1.07 | 1.07 | 1.051 | 1.051 | 1.051 | -0.044 (-4.02%) | 210 |
18 Mar 2021 | USD | 1.09 | 1.095 | 1.09 | 1.095 | 1.095 | +0.03 (+2.82%) | 5,300 |
17 Mar 2021 | USD | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | +0.005 (+0.47%) | 400 |
16 Mar 2021 | USD | 1.06 | 1.065 | 1.06 | 1.06 | 1.06 | +0.022 (+2.12%) | 1,270 |
15 Mar 2021 | USD | 1.06 | 1.06 | 1.033 | 1.038 | 1.038 | -0.022 (-2.08%) | 22,120 |
12 Mar 2021 | USD | 1.09 | 1.103 | 1.06 | 1.06 | 1.06 | -0.025 (-2.30%) | 97,190 |
11 Mar 2021 | USD | 1.04 | 1.09 | 1.035 | 1.085 | 1.085 | +0.055 (+5.34%) | 241,440 |
10 Mar 2021 | USD | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 61,780 |
9 Mar 2021 | USD | 1.014 | 1.035 | 0.975 | 1.02 | 1.02 | -0.003 (-0.29%) | 215,140 |
8 Mar 2021 | USD | 1.075 | 1.075 | 1.015 | 1.023 | 1.023 | -0.061 (-5.63%) | 511,670 |
5 Mar 2021 | USD | 1.1 | 1.1 | 1.06 | 1.084 | 1.084 | -0.029 (-2.61%) | 1,406,520 |
4 Mar 2021 | USD | 1.145 | 1.145 | 1.113 | 1.113 | 1.113 | -0.062 (-5.28%) | 44,410 |
3 Mar 2021 | USD | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | +0.015 (+1.29%) | 0 |
2 Mar 2021 | USD | 1.2 | 1.205 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 30,500 |
1 Mar 2021 | USD | 1.16 | 1.17 | 1.155 | 1.17 | 1.17 | +0.041 (+3.63%) | 25,450 |
26 Feb 2021 | USD | 1.175 | 1.175 | 1.129 | 1.129 | 1.129 | -0.066 (-5.52%) | 166,460 |
25 Feb 2021 | USD | 1.198 | 1.214 | 1.187 | 1.195 | 1.195 | +0.015 (+1.27%) | 67,840 |
24 Feb 2021 | USD | 1.242 | 1.242 | 1.165 | 1.18 | 1.18 | -0.055 (-4.45%) | 449,540 |
23 Feb 2021 | USD | 1.255 | 1.255 | 1.23 | 1.235 | 1.235 | -0.02 (-1.59%) | 113,920 |
22 Feb 2021 | USD | 1.34 | 1.34 | 1.253 | 1.255 | 1.255 | -0.07 (-5.28%) | 22,000 |
19 Feb 2021 | USD | 1.3 | 1.325 | 1.29 | 1.325 | 1.325 | -0.005 (-0.38%) | 11,030 |
18 Feb 2021 | USD | 1.379 | 1.379 | 1.328 | 1.33 | 1.33 | -0.028 (-2.06%) | 19,060 |
17 Feb 2021 | USD | 1.323 | 1.358 | 1.323 | 1.358 | 1.358 | +0.019 (+1.42%) | 7,010 |
16 Feb 2021 | USD | 1.33 | 1.35 | 1.33 | 1.339 | 1.339 | +0.035 (+2.68%) | 11,960 |