Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2021 | USD | 1.513 | 1.6 | 1.448 | 1.54 | 1.54 | +0.071 (+4.86%) | 285,609 |
23 Mar 2021 | USD | 1.55 | 1.577 | 1.42 | 1.4686 | 1.4686 | -0.116 (-7.34%) | 397,036 |
22 Mar 2021 | USD | 1.56 | 1.61 | 1.55 | 1.585 | 1.585 | -0.015 (-0.94%) | 342,634 |
19 Mar 2021 | USD | 1.51 | 1.64 | 1.5 | 1.6 | 1.6 | +0.097 (+6.47%) | 114,857 |
18 Mar 2021 | USD | 1.61 | 1.74 | 1.4938 | 1.5028 | 1.5028 | -0.11 (-6.83%) | 166,045 |
17 Mar 2021 | USD | 1.6 | 1.62 | 1.56 | 1.6129 | 1.6129 | +0.043 (+2.73%) | 93,677 |
16 Mar 2021 | USD | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | +0.022 (+1.42%) | 123,341 |
15 Mar 2021 | USD | 1.75 | 1.75 | 1.5479 | 1.548 | 1.548 | -0.098 (-5.97%) | 199,369 |
12 Mar 2021 | USD | 1.7 | 1.7 | 1.591 | 1.6462 | 1.6462 | -0.034 (-2.01%) | 113,477 |
11 Mar 2021 | USD | 1.74 | 1.74 | 1.595 | 1.68 | 1.68 | +0.099 (+6.23%) | 183,873 |
10 Mar 2021 | USD | 1.6299 | 1.73 | 1.42 | 1.5815 | 1.5815 | +0.051 (+3.37%) | 186,973 |
9 Mar 2021 | USD | 1.6 | 1.7518 | 1.53 | 1.53 | 1.53 | -0.013 (-0.87%) | 185,060 |
8 Mar 2021 | USD | 1.5 | 1.62 | 1.5 | 1.5435 | 1.5435 | +0.043 (+2.90%) | 221,918 |
5 Mar 2021 | USD | 1.47 | 1.6 | 1.3426 | 1.5 | 1.5 | +0.05 (+3.45%) | 200,717 |
4 Mar 2021 | USD | 1.7 | 1.7 | 1.4 | 1.45 | 1.45 | -0.2 (-12.12%) | 638,271 |
3 Mar 2021 | USD | 1.77 | 1.9057 | 1.65 | 1.65 | 1.65 | -0.139 (-7.77%) | 766,974 |
2 Mar 2021 | USD | 1.86 | 1.94 | 1.71 | 1.789 | 1.789 | -0.151 (-7.78%) | 679,116 |
1 Mar 2021 | USD | 1.92 | 2.1488 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 390,543 |
26 Feb 2021 | USD | 1.89 | 1.97 | 1.815 | 1.92 | 1.92 | +0.15 (+8.47%) | 765,900 |
25 Feb 2021 | USD | 1.727 | 1.79 | 1.51 | 1.77 | 1.77 | +0.25 (+16.45%) | 1,073,900 |
24 Feb 2021 | USD | 1.61 | 1.61 | 1.45 | 1.52 | 1.52 | -0.01 (-0.65%) | 97,000 |
23 Feb 2021 | USD | 1.5 | 1.596 | 1.46 | 1.53 | 1.53 | -0.06 (-3.77%) | 315,700 |
22 Feb 2021 | USD | 1.74 | 1.797 | 1.55 | 1.59 | 1.59 | -0.15 (-8.62%) | 301,600 |
19 Feb 2021 | USD | 1.78 | 1.84 | 1.574 | 1.74 | 1.74 | +0.08 (+4.82%) | 229,800 |
18 Feb 2021 | USD | 1.78 | 1.83 | 1.6 | 1.66 | 1.66 | -0.11 (-6.21%) | 153,400 |
17 Feb 2021 | USD | 1.83 | 1.93 | 1.66 | 1.77 | 1.77 | -0.009 (-0.51%) | 207,800 |
16 Feb 2021 | USD | 1.53 | 2 | 1.509 | 1.779 | 1.779 | +0.269 (+17.81%) | 1,348,300 |
12 Feb 2021 | USD | 1.5265 | 1.603 | 1.45 | 1.51 | 1.51 | -0.035 (-2.27%) | 234,754 |
11 Feb 2021 | USD | 1.67 | 1.69 | 1.45 | 1.545 | 1.545 | -0.098 (-5.96%) | 681,000 |
10 Feb 2021 | USD | 1.578 | 1.72 | 1.49 | 1.643 | 1.643 | +0.093 (+6%) | 1,052,400 |