Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2021 | USD | 1.03 | 1.03 | 0.9 | 0.99 | 0.99 | +0.08 (+8.79%) | 35,739 |
11 Mar 2021 | USD | 1 | 1 | 0.91 | 0.91 | 0.91 | -0.08 (-8.08%) | 26,283 |
10 Mar 2021 | USD | 1 | 1 | 0.9665 | 0.99 | 0.99 | +0.025 (+2.59%) | 9,847 |
9 Mar 2021 | USD | 0.9405 | 1 | 0.9402 | 0.965 | 0.965 | +0.033 (+3.54%) | 78,280 |
8 Mar 2021 | USD | 1.03 | 1.04 | 0.93 | 0.932 | 0.932 | -0.108 (-10.38%) | 22,468 |
5 Mar 2021 | USD | 0.8 | 1.3699 | 0.7125 | 1.0399 | 1.0399 | +0.29 (+38.65%) | 180,018 |
4 Mar 2021 | USD | 0.9401 | 0.9797 | 0.7101 | 0.75 | 0.75 | -0.31 (-29.25%) | 216,425 |
3 Mar 2021 | USD | 1.15 | 1.21 | 0.9999 | 1.06 | 1.06 | -0.08 (-7.02%) | 119,543 |
2 Mar 2021 | USD | 1.35 | 1.4 | 1.085 | 1.14 | 1.14 | -0.18 (-13.64%) | 109,877 |
1 Mar 2021 | USD | 1.4 | 1.49 | 1.31 | 1.32 | 1.32 | -0.13 (-8.97%) | 83,810 |
26 Feb 2021 | USD | 1.39 | 1.55 | 1.37 | 1.45 | 1.45 | -0.14 (-8.81%) | 145,194 |
25 Feb 2021 | USD | 1.63 | 1.7 | 1.45 | 1.59 | 1.59 | +0.18 (+12.77%) | 791,117 |
24 Feb 2021 | USD | 1.63 | 1.63 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 52,192 |
23 Feb 2021 | USD | 1.62 | 1.62 | 1.41 | 1.45 | 1.45 | -0.18 (-11.04%) | 124,394 |
22 Feb 2021 | USD | 1.55 | 1.75 | 1.55 | 1.63 | 1.63 | +0.07 (+4.49%) | 152,865 |
19 Feb 2021 | USD | 1.58 | 1.58 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 140,656 |
18 Feb 2021 | USD | 1.5 | 1.56 | 1.45 | 1.51 | 1.51 | +0.01 (+0.67%) | 99,779 |
17 Feb 2021 | USD | 1.57 | 1.6987 | 1.5 | 1.5 | 1.5 | -0.111 (-6.88%) | 38,213 |
16 Feb 2021 | USD | 1.74 | 1.75 | 1.6 | 1.6109 | 1.6109 | +0.061 (+3.93%) | 89,163 |
12 Feb 2021 | USD | 1.65 | 1.685 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 82,685 |
11 Feb 2021 | USD | 1.43 | 1.6399 | 1.35 | 1.62 | 1.62 | +0.01 (+0.62%) | 40,101 |
10 Feb 2021 | USD | 1.4 | 1.66 | 1.4 | 1.61 | 1.61 | +0.2 (+14.18%) | 114,264 |
9 Feb 2021 | USD | 1.51 | 1.5499 | 1.25 | 1.41 | 1.41 | +0.01 (+0.71%) | 53,679 |
8 Feb 2021 | USD | 1.51 | 1.66 | 1.34 | 1.4 | 1.4 | -0.1 (-6.67%) | 185,574 |
5 Feb 2021 | USD | 1.51 | 1.57 | 1.468 | 1.5 | 1.5 | +0.08 (+5.63%) | 94,489 |
4 Feb 2021 | USD | 1.5 | 1.5 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 32,322 |
3 Feb 2021 | USD | 1.44 | 1.46 | 1.3497 | 1.45 | 1.45 | +0.05 (+3.57%) | 36,605 |
2 Feb 2021 | USD | 1.35 | 1.4 | 1.3099 | 1.4 | 1.4 | -0.09 (-6.04%) | 20,044 |
1 Feb 2021 | USD | 1.2001 | 1.49 | 1.2001 | 1.49 | 1.49 | +0.28 (+23.14%) | 24,315 |
29 Jan 2021 | USD | 1.22 | 1.24 | 1.11 | 1.21 | 1.21 | -0.05 (-3.97%) | 58,330 |