Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 1.33 | 1.33 | 1.156 | 1.23 | 1.23 | -0.02 (-1.60%) | 368,600 |
18 Feb 2021 | USD | 1.44 | 1.44 | 1.148 | 1.25 | 1.25 | -0.41 (-24.70%) | 346,100 |
17 Feb 2021 | USD | 1.75 | 1.86 | 1.563 | 1.66 | 1.66 | -0.18 (-9.78%) | 132,300 |
16 Feb 2021 | USD | 1.656 | 1.85 | 1.622 | 1.84 | 1.84 | +0.291 (+18.79%) | 88,600 |
12 Feb 2021 | USD | 1.506 | 1.704 | 1.506 | 1.549 | 1.549 | +0.049 (+3.27%) | 90,000 |
11 Feb 2021 | USD | 1.422 | 1.54 | 1.422 | 1.5 | 1.5 | +0.149 (+11.03%) | 31,900 |
10 Feb 2021 | USD | 1.3 | 1.36 | 1.27 | 1.351 | 1.351 | +0.071 (+5.55%) | 90,900 |
9 Feb 2021 | USD | 1.4 | 1.4 | 1.265 | 1.28 | 1.28 | -0.04 (-3.03%) | 106,200 |
8 Feb 2021 | USD | 1.09 | 1.32 | 1.09 | 1.32 | 1.32 | +0.176 (+15.38%) | 92,000 |
5 Feb 2021 | USD | 1.24 | 1.24 | 1.1 | 1.144 | 1.144 | -0.006 (-0.52%) | 50,300 |
4 Feb 2021 | USD | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | +0.031 (+2.77%) | 93,900 |
3 Feb 2021 | USD | 1.129 | 1.16 | 1.045 | 1.119 | 1.119 | +0.019 (+1.73%) | 132,000 |
2 Feb 2021 | USD | 1.016 | 1.15 | 0.958 | 1.1 | 1.1 | +0.18 (+19.57%) | 181,600 |
1 Feb 2021 | USD | 0.896 | 0.973 | 0.841 | 0.92 | 0.92 | +0.055 (+6.36%) | 66,600 |
29 Jan 2021 | USD | 0.95 | 0.961 | 0.85 | 0.865 | 0.865 | -0.093 (-9.71%) | 189,500 |
28 Jan 2021 | USD | 0.969 | 1 | 0.82 | 0.958 | 0.958 | -0.042 (-4.20%) | 201,400 |
27 Jan 2021 | USD | 1.128 | 1.17 | 0.942 | 1 | 1 | -0.1 (-9.09%) | 306,400 |
26 Jan 2021 | USD | 1.04 | 1.2 | 1.04 | 1.1 | 1.1 | +0.16 (+17.02%) | 334,600 |
25 Jan 2021 | USD | 0.885 | 0.985 | 0.885 | 0.94 | 0.94 | +0.057 (+6.46%) | 322,400 |
22 Jan 2021 | USD | 0.78 | 0.883 | 0.729 | 0.883 | 0.883 | +0.112 (+14.53%) | 336,200 |
21 Jan 2021 | USD | 0.69 | 0.773 | 0.686 | 0.771 | 0.771 | +0.097 (+14.39%) | 428,100 |
20 Jan 2021 | USD | 0.667 | 0.698 | 0.66 | 0.674 | 0.674 | +0.014 (+2.12%) | 182,400 |
19 Jan 2021 | USD | 0.603 | 0.671 | 0.586 | 0.66 | 0.66 | +0.085 (+14.78%) | 303,700 |
15 Jan 2021 | USD | 0.605 | 0.605 | 0.565 | 0.575 | 0.575 | -0.027 (-4.49%) | 87,300 |
14 Jan 2021 | USD | 0.603 | 0.62 | 0.593 | 0.602 | 0.602 | 0.0 (0.0%) | 83,800 |
13 Jan 2021 | USD | 0.576 | 0.608 | 0.568 | 0.602 | 0.602 | +0.027 (+4.70%) | 234,300 |
12 Jan 2021 | USD | 0.601 | 0.612 | 0.57 | 0.575 | 0.575 | -0.026 (-4.33%) | 43,400 |
11 Jan 2021 | USD | 0.606 | 0.606 | 0.568 | 0.601 | 0.601 | -0.006 (-0.99%) | 62,200 |
8 Jan 2021 | USD | 0.644 | 0.644 | 0.589 | 0.607 | 0.607 | -0.028 (-4.39%) | 128,200 |
7 Jan 2021 | USD | 0.6318 | 0.6349 | 0.6 | 0.6349 | 0.6349 | +0.001 (+0.13%) | 65,351 |