Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | USD | 1.36 | 1.39 | 1.3 | 1.33 | 19.95 | -0.07 (-5%) | 1,361,100 |
15 Mar 2021 | USD | 1.35 | 1.425 | 1.34 | 1.4 | 21 | +0.05 (+3.70%) | 2,383,700 |
12 Mar 2021 | USD | 1.28 | 1.35 | 1.27 | 1.35 | 20.25 | +0.04 (+3.05%) | 1,100,700 |
11 Mar 2021 | USD | 1.327 | 1.34 | 1.25 | 1.31 | 19.65 | +0.06 (+4.80%) | 1,207,500 |
10 Mar 2021 | USD | 1.3 | 1.341 | 1.203 | 1.25 | 18.75 | -0.05 (-3.85%) | 1,557,500 |
9 Mar 2021 | USD | 1.2 | 1.33 | 1.13 | 1.3 | 19.5 | +0.13 (+11.11%) | 3,273,800 |
8 Mar 2021 | USD | 1.2 | 1.26 | 1.12 | 1.17 | 17.55 | -0.09 (-7.14%) | 2,055,900 |
5 Mar 2021 | USD | 1.1 | 1.27 | 0.96 | 1.26 | 18.9 | +0.2 (+18.87%) | 4,598,900 |
4 Mar 2021 | USD | 1.16 | 1.17 | 0.97 | 1.06 | 15.9 | -0.14 (-11.67%) | 4,923,200 |
3 Mar 2021 | USD | 1.33 | 1.4 | 1.18 | 1.2 | 18 | -0.12 (-9.09%) | 1,821,900 |
2 Mar 2021 | USD | 1.4 | 1.4 | 1.3 | 1.32 | 19.8 | -0.09 (-6.38%) | 1,510,800 |
1 Mar 2021 | USD | 1.41 | 1.45 | 1.37 | 1.41 | 21.15 | +0.08 (+6.02%) | 1,531,600 |
26 Feb 2021 | USD | 1.36 | 1.5 | 1.25 | 1.33 | 19.95 | -0.16 (-10.74%) | 5,335,400 |
25 Feb 2021 | USD | 1.71 | 1.73 | 1.465 | 1.49 | 22.35 | -0.21 (-12.35%) | 2,547,500 |
24 Feb 2021 | USD | 1.65 | 1.82 | 1.6 | 1.7 | 25.5 | +0.02 (+1.19%) | 1,508,000 |
23 Feb 2021 | USD | 1.66 | 1.79 | 1.47 | 1.68 | 25.2 | -0.15 (-8.20%) | 4,400,700 |
22 Feb 2021 | USD | 2.16 | 2.19 | 1.8 | 1.83 | 27.45 | -0.02 (-1.08%) | 4,526,000 |
19 Feb 2021 | USD | 1.84 | 2.03 | 1.81 | 1.85 | 27.75 | +0.11 (+6.32%) | 3,840,100 |
18 Feb 2021 | USD | 1.92 | 1.96 | 1.7 | 1.74 | 26.1 | -0.3 (-14.71%) | 4,699,600 |
17 Feb 2021 | USD | 2 | 2.1 | 1.88 | 2.04 | 30.6 | +0.15 (+7.94%) | 6,358,600 |
16 Feb 2021 | USD | 2.065 | 2.23 | 1.875 | 1.89 | 28.35 | +0.02 (+1.07%) | 13,844,400 |
12 Feb 2021 | USD | 1.51 | 1.93 | 1.46 | 1.87 | 28.05 | +0.38 (+25.50%) | 17,035,400 |
11 Feb 2021 | USD | 1.45 | 1.55 | 1.4 | 1.49 | 22.35 | +0.06 (+4.20%) | 5,313,300 |
10 Feb 2021 | USD | 1.47 | 1.49 | 1.31 | 1.43 | 21.45 | +0.01 (+0.70%) | 4,439,500 |
9 Feb 2021 | USD | 1.47 | 1.5 | 1.35 | 1.42 | 21.3 | -0.03 (-2.07%) | 4,075,700 |
8 Feb 2021 | USD | 1.599 | 1.62 | 1.4 | 1.45 | 21.75 | -0.08 (-5.23%) | 6,553,700 |
5 Feb 2021 | USD | 1.46 | 1.73 | 1.395 | 1.53 | 22.95 | +0.22 (+16.79%) | 22,771,100 |
4 Feb 2021 | USD | 1.25 | 1.39 | 1.24 | 1.31 | 19.65 | +0.14 (+11.97%) | 11,736,900 |
3 Feb 2021 | USD | 1.19 | 1.22 | 1.15 | 1.17 | 17.55 | -0.01 (-0.85%) | 3,791,100 |
2 Feb 2021 | USD | 1.15 | 1.25 | 1.11 | 1.18 | 17.7 | +0.07 (+6.31%) | 7,466,800 |