Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2021 | USD | 1.24 | 1.28 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 727,300 |
10 Mar 2021 | USD | 1.29 | 1.345 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 891,800 |
9 Mar 2021 | USD | 1.31 | 1.37 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 855,900 |
8 Mar 2021 | USD | 1.28 | 1.34 | 1.21 | 1.29 | 1.29 | +0.03 (+2.38%) | 649,000 |
5 Mar 2021 | USD | 1.31 | 1.39 | 1.06 | 1.26 | 1.26 | -0.05 (-3.82%) | 2,427,800 |
4 Mar 2021 | USD | 1.44 | 1.47 | 1.2 | 1.31 | 1.31 | -0.14 (-9.66%) | 1,990,500 |
3 Mar 2021 | USD | 1.48 | 1.55 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 791,100 |
2 Mar 2021 | USD | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 794,700 |
1 Mar 2021 | USD | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | +0.06 (+4.11%) | 573,100 |
26 Feb 2021 | USD | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -0.055 (-3.63%) | 900,700 |
25 Feb 2021 | USD | 1.55 | 1.59 | 1.48 | 1.515 | 1.515 | -0.055 (-3.50%) | 1,040,300 |
24 Feb 2021 | USD | 1.56 | 1.6 | 1.48 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,301,600 |
23 Feb 2021 | USD | 1.51 | 1.56 | 1.49 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,751,500 |
22 Feb 2021 | USD | 1.68 | 1.68 | 1.49 | 1.58 | 1.58 | -0.18 (-10.23%) | 4,587,600 |
19 Feb 2021 | USD | 1.65 | 1.81 | 1.65 | 1.76 | 1.76 | +0.07 (+4.14%) | 481,800 |
18 Feb 2021 | USD | 1.75 | 1.82 | 1.63 | 1.69 | 1.69 | -0.074 (-4.20%) | 626,800 |
17 Feb 2021 | USD | 1.7 | 1.78 | 1.63 | 1.764 | 1.764 | +0.026 (+1.50%) | 769,600 |
16 Feb 2021 | USD | 1.8 | 1.84 | 1.62 | 1.738 | 1.738 | -0.062 (-3.44%) | 1,438,500 |
12 Feb 2021 | USD | 1.875 | 1.9 | 1.71 | 1.8 | 1.8 | -0.09 (-4.76%) | 1,330,400 |
11 Feb 2021 | USD | 2.07 | 2.09 | 1.8 | 1.89 | 1.89 | -0.16 (-7.80%) | 2,611,100 |
10 Feb 2021 | USD | 1.93 | 2.1 | 1.8 | 2.05 | 2.05 | +0.159 (+8.41%) | 3,655,400 |
9 Feb 2021 | USD | 1.85 | 1.96 | 1.8 | 1.891 | 1.891 | +0.086 (+4.76%) | 1,752,300 |
8 Feb 2021 | USD | 1.86 | 1.9 | 1.8 | 1.805 | 1.805 | +0.005 (+0.28%) | 1,387,300 |
5 Feb 2021 | USD | 1.84 | 1.85 | 1.72 | 1.8 | 1.8 | +0.09 (+5.26%) | 1,333,600 |
4 Feb 2021 | USD | 1.6 | 2.01 | 1.58 | 1.71 | 1.71 | +0.16 (+10.32%) | 4,933,600 |
3 Feb 2021 | USD | 1.28 | 1.57 | 1.27 | 1.55 | 1.55 | +0.22 (+16.54%) | 2,113,900 |
2 Feb 2021 | USD | 1.4 | 1.4 | 1.255 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,529,200 |
1 Feb 2021 | USD | 1.42 | 1.49 | 1.27 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,693,000 |
29 Jan 2021 | USD | 1.52 | 1.58 | 1.38 | 1.4 | 1.4 | -0.1 (-6.67%) | 1,029,000 |
28 Jan 2021 | USD | 1.33 | 1.53 | 1.32 | 1.5 | 1.5 | +0.17 (+12.78%) | 1,490,400 |