Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | USD | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 217,800 |
22 Feb 2021 | USD | 0.77 | 0.8 | 0.74 | 0.79 | 0.79 | +0.05 (+6.76%) | 403,200 |
19 Feb 2021 | USD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 224,000 |
18 Feb 2021 | USD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 86,600 |
17 Feb 2021 | USD | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 252,400 |
16 Feb 2021 | USD | 0.73 | 0.8 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 226,200 |
12 Feb 2021 | USD | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 254,400 |
11 Feb 2021 | USD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 214,900 |
10 Feb 2021 | USD | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 371,600 |
9 Feb 2021 | USD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 247,000 |
8 Feb 2021 | USD | 0.78 | 0.81 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 279,200 |
5 Feb 2021 | USD | 0.75 | 0.8 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 135,700 |
4 Feb 2021 | USD | 0.77 | 0.77 | 0.71 | 0.75 | 0.75 | -0.03 (-3.85%) | 261,600 |
3 Feb 2021 | USD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 280,300 |
2 Feb 2021 | USD | 0.87 | 0.87 | 0.78 | 0.81 | 0.81 | -0.1 (-10.99%) | 651,000 |
1 Feb 2021 | USD | 0.91 | 0.95 | 0.85 | 0.91 | 0.91 | +0.13 (+16.67%) | 1,183,200 |
29 Jan 2021 | USD | 0.8 | 0.83 | 0.75 | 0.78 | 0.78 | +0.05 (+6.85%) | 569,500 |
28 Jan 2021 | USD | 0.76 | 0.79 | 0.68 | 0.73 | 0.73 | +0.04 (+5.80%) | 728,000 |
27 Jan 2021 | USD | 0.67 | 0.78 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 360,000 |
26 Jan 2021 | USD | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 149,400 |
25 Jan 2021 | USD | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -0.05 (-6.76%) | 224,900 |
22 Jan 2021 | USD | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | -0.02 (-2.63%) | 176,200 |
21 Jan 2021 | USD | 0.78 | 0.8 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 257,500 |
20 Jan 2021 | USD | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | +0.06 (+8.33%) | 304,500 |
19 Jan 2021 | USD | 0.71 | 0.75 | 0.67 | 0.72 | 0.72 | +0.01 (+1.41%) | 707,000 |
15 Jan 2021 | USD | 0.77 | 0.77 | 0.68 | 0.71 | 0.71 | -0.07 (-8.97%) | 620,800 |
14 Jan 2021 | USD | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 141,900 |
13 Jan 2021 | USD | 0.79 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 257,100 |
12 Jan 2021 | USD | 0.81 | 0.81 | 0.74 | 0.8 | 0.8 | 0.0 (0.0%) | 519,500 |
11 Jan 2021 | USD | 0.77 | 0.81 | 0.77 | 0.8 | 0.8 | -0.04 (-4.76%) | 426,600 |