Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | USD | 1.02 | 1.3158 | 0.8976 | 1.2354 | 7.4124 | +0.275 (+28.69%) | 726,491 |
19 Feb 2021 | USD | 0.849 | 1.0266 | 0.84 | 0.96 | 5.76 | +0.072 (+8.11%) | 777,474 |
18 Feb 2021 | USD | 0.786 | 0.9486 | 0.7672 | 0.888 | 5.328 | +0.167 (+23.23%) | 1,572,825 |
17 Feb 2021 | USD | 0.822 | 0.8274 | 0.6744 | 0.7206 | 4.3236 | -0.085 (-10.57%) | 223,068 |
16 Feb 2021 | USD | 0.768 | 0.8544 | 0.7305 | 0.8058 | 4.8348 | +0.086 (+11.92%) | 482,532 |
12 Feb 2021 | USD | 0.75 | 0.75 | 0.6264 | 0.72 | 4.32 | +0.048 (+7.14%) | 408,648 |
11 Feb 2021 | USD | 0.6 | 0.7872 | 0.5676 | 0.672 | 4.032 | +0.104 (+18.39%) | 1,118,750 |
10 Feb 2021 | USD | 0.504 | 0.5688 | 0.4836 | 0.5676 | 3.4056 | +0.058 (+11.29%) | 242,200 |
9 Feb 2021 | USD | 0.5085 | 0.54 | 0.4884 | 0.51 | 3.06 | 0.0 (0.0%) | 148,032 |
8 Feb 2021 | USD | 0.5424 | 0.5508 | 0.489 | 0.51 | 3.06 | -0.018 (-3.41%) | 188,629 |
5 Feb 2021 | USD | 0.48 | 0.5442 | 0.48 | 0.528 | 3.168 | +0.018 (+3.53%) | 56,898 |
4 Feb 2021 | USD | 0.492 | 0.5226 | 0.438 | 0.51 | 3.06 | +0.03 (+6.25%) | 177,968 |
3 Feb 2021 | USD | 0.4752 | 0.525 | 0.4152 | 0.48 | 2.88 | +0.035 (+7.82%) | 250,037 |
2 Feb 2021 | USD | 0.4305 | 0.4905 | 0.417 | 0.4452 | 2.6712 | +0.007 (+1.64%) | 96,176 |
1 Feb 2021 | USD | 0.4752 | 0.504 | 0.3948 | 0.438 | 2.628 | -0.042 (-8.75%) | 194,576 |
29 Jan 2021 | USD | 0.4585 | 0.528 | 0.42 | 0.48 | 2.88 | +0.018 (+3.90%) | 202,580 |
28 Jan 2021 | USD | 0.4824 | 0.528 | 0.3948 | 0.462 | 2.772 | -0.077 (-14.35%) | 714,480 |
27 Jan 2021 | USD | 0.558 | 0.5779 | 0.4734 | 0.5394 | 3.2364 | -0.025 (-4.46%) | 428,479 |
26 Jan 2021 | USD | 0.5886 | 0.6015 | 0.558 | 0.5646 | 3.3876 | -0.049 (-8.02%) | 181,308 |
25 Jan 2021 | USD | 0.6432 | 0.6606 | 0.552 | 0.6138 | 3.6828 | -0.002 (-0.29%) | 158,692 |
22 Jan 2021 | USD | 0.6522 | 0.6522 | 0.6 | 0.6156 | 3.6936 | +0.027 (+4.59%) | 187,607 |
21 Jan 2021 | USD | 0.6486 | 0.66 | 0.5856 | 0.5886 | 3.5316 | -0.02 (-3.30%) | 75,015 |
20 Jan 2021 | USD | 0.597 | 0.6414 | 0.5538 | 0.6087 | 3.6522 | +0.039 (+6.79%) | 94,904 |
19 Jan 2021 | USD | 0.6192 | 0.6192 | 0.5568 | 0.57 | 3.42 | -0.011 (-1.86%) | 72,562 |
15 Jan 2021 | USD | 0.612 | 0.612 | 0.57 | 0.5808 | 3.4848 | -0.031 (-5.10%) | 58,399 |
14 Jan 2021 | USD | 0.54 | 0.612 | 0.54 | 0.612 | 3.672 | +0.039 (+6.81%) | 144,351 |
13 Jan 2021 | USD | 0.5619 | 0.6 | 0.558 | 0.573 | 3.438 | +0.003 (+0.53%) | 52,302 |
12 Jan 2021 | USD | 0.5532 | 0.6 | 0.5532 | 0.57 | 3.42 | -0.018 (-3.06%) | 74,962 |
11 Jan 2021 | USD | 0.594 | 0.6384 | 0.546 | 0.588 | 3.528 | -0.012 (-2%) | 112,366 |
8 Jan 2021 | USD | 0.6515 | 0.6714 | 0.57 | 0.6 | 3.6 | -0.06 (-9.09%) | 83,686 |