Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 0.66 | 0.669 | 0.615 | 0.634 | 0.634 | -0.003 (-0.47%) | 104,700 |
8 Mar 2021 | USD | 0.667 | 0.7 | 0.613 | 0.637 | 0.637 | -0.006 (-0.93%) | 93,500 |
5 Mar 2021 | USD | 0.635 | 0.674 | 0.633 | 0.643 | 0.643 | +0.01 (+1.58%) | 168,700 |
4 Mar 2021 | USD | 0.693 | 0.704 | 0.615 | 0.633 | 0.633 | -0.005 (-0.78%) | 121,700 |
3 Mar 2021 | USD | 0.71 | 0.71 | 0.6 | 0.638 | 0.638 | -0.024 (-3.63%) | 127,800 |
2 Mar 2021 | USD | 0.678 | 0.699 | 0.629 | 0.662 | 0.662 | +0.002 (+0.30%) | 148,100 |
1 Mar 2021 | USD | 0.6 | 0.699 | 0.58 | 0.66 | 0.66 | -0.008 (-1.20%) | 70,600 |
26 Feb 2021 | USD | 0.75 | 0.75 | 0.579 | 0.668 | 0.668 | -0.07 (-9.49%) | 102,300 |
25 Feb 2021 | USD | 0.816 | 0.816 | 0.718 | 0.738 | 0.738 | -0.024 (-3.15%) | 40,400 |
24 Feb 2021 | USD | 0.73 | 0.773 | 0.73 | 0.762 | 0.762 | +0.014 (+1.87%) | 4,200 |
23 Feb 2021 | USD | 0.774 | 0.774 | 0.69 | 0.748 | 0.748 | -0.027 (-3.48%) | 36,700 |
22 Feb 2021 | USD | 0.865 | 0.883 | 0.718 | 0.775 | 0.775 | -0.11 (-12.43%) | 96,700 |
19 Feb 2021 | USD | 0.86 | 0.908 | 0.86 | 0.885 | 0.885 | +0.021 (+2.43%) | 26,600 |
18 Feb 2021 | USD | 0.94 | 0.94 | 0.839 | 0.864 | 0.864 | -0.076 (-8.09%) | 66,300 |
17 Feb 2021 | USD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.005 (-0.53%) | 35,600 |
16 Feb 2021 | USD | 0.94 | 0.958 | 0.809 | 0.945 | 0.945 | +0.007 (+0.75%) | 43,400 |
12 Feb 2021 | USD | 0.96 | 0.96 | 0.914 | 0.938 | 0.938 | -0.013 (-1.37%) | 64,300 |
11 Feb 2021 | USD | 0.992 | 1 | 0.949 | 0.951 | 0.951 | -0.075 (-7.31%) | 26,200 |
10 Feb 2021 | USD | 1.04 | 1.04 | 1.01 | 1.026 | 1.026 | -0.014 (-1.35%) | 67,000 |
9 Feb 2021 | USD | 1.015 | 1.04 | 0.996 | 1.04 | 1.04 | +0.02 (+1.96%) | 60,300 |
8 Feb 2021 | USD | 1.02 | 1.079 | 1.001 | 1.02 | 1.02 | 0.0 (0.0%) | 150,600 |
5 Feb 2021 | USD | 0.964 | 1.05 | 0.964 | 1.02 | 1.02 | +0.01 (+0.99%) | 173,600 |
4 Feb 2021 | USD | 1.045 | 1.05 | 0.97 | 1.01 | 1.01 | -0.01 (-0.98%) | 23,400 |
3 Feb 2021 | USD | 1.04 | 1.09 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 20,700 |
2 Feb 2021 | USD | 1.003 | 1.03 | 1.003 | 1.01 | 1.01 | +0.02 (+2.02%) | 3,900 |
1 Feb 2021 | USD | 1.09 | 1.1 | 0.99 | 0.99 | 0.99 | -0.1 (-9.17%) | 32,800 |
29 Jan 2021 | USD | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -0.071 (-6.12%) | 61,300 |
28 Jan 2021 | USD | 1.038 | 1.161 | 1.038 | 1.161 | 1.161 | +0.101 (+9.53%) | 85,200 |
27 Jan 2021 | USD | 1.155 | 1.155 | 1.06 | 1.06 | 1.06 | -0.045 (-4.07%) | 57,900 |
26 Jan 2021 | USD | 1.062 | 1.105 | 1.046 | 1.105 | 1.105 | +0.022 (+2.03%) | 8,600 |