Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 0.758 | 0.8 | 0.73 | 0.79 | 0.79 | +0.032 (+4.22%) | 777,800 |
8 Mar 2021 | USD | 0.71 | 0.8 | 0.69 | 0.758 | 0.758 | +0.048 (+6.76%) | 626,800 |
5 Mar 2021 | USD | 0.73 | 0.77 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,703,100 |
4 Mar 2021 | USD | 0.811 | 0.849 | 0.696 | 0.73 | 0.73 | -0.09 (-10.98%) | 1,672,300 |
3 Mar 2021 | USD | 0.83 | 0.88 | 0.811 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,808,700 |
2 Mar 2021 | USD | 0.76 | 0.81 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 723,300 |
1 Mar 2021 | USD | 0.78 | 0.81 | 0.732 | 0.77 | 0.77 | +0.035 (+4.76%) | 845,100 |
26 Feb 2021 | USD | 0.69 | 0.76 | 0.67 | 0.735 | 0.735 | +0.035 (+5.00%) | 871,400 |
25 Feb 2021 | USD | 0.8 | 0.8 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 1,022,600 |
24 Feb 2021 | USD | 0.78 | 0.78 | 0.68 | 0.74 | 0.74 | -0.001 (-0.13%) | 908,700 |
23 Feb 2021 | USD | 0.75 | 0.77 | 0.6 | 0.741 | 0.741 | -0.048 (-6.08%) | 1,789,600 |
22 Feb 2021 | USD | 0.81 | 0.83 | 0.75 | 0.789 | 0.789 | -0.021 (-2.59%) | 1,697,200 |
19 Feb 2021 | USD | 0.83 | 0.85 | 0.801 | 0.81 | 0.81 | -0.035 (-4.14%) | 1,058,600 |
18 Feb 2021 | USD | 0.9 | 0.9 | 0.811 | 0.845 | 0.845 | -0.026 (-2.99%) | 1,459,000 |
17 Feb 2021 | USD | 0.92 | 0.92 | 0.791 | 0.871 | 0.871 | -0.029 (-3.22%) | 1,650,800 |
16 Feb 2021 | USD | 0.87 | 0.949 | 0.855 | 0.9 | 0.9 | +0.06 (+7.14%) | 1,869,300 |
12 Feb 2021 | USD | 0.84 | 0.87 | 0.772 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,921,900 |
11 Feb 2021 | USD | 1 | 1.02 | 0.78 | 0.83 | 0.83 | -0.12 (-12.63%) | 4,156,100 |
10 Feb 2021 | USD | 0.829 | 0.969 | 0.75 | 0.95 | 0.95 | +0.161 (+20.41%) | 6,065,000 |
9 Feb 2021 | USD | 0.838 | 0.86 | 0.761 | 0.789 | 0.789 | -0.03 (-3.66%) | 2,834,300 |
8 Feb 2021 | USD | 0.799 | 0.82 | 0.77 | 0.819 | 0.819 | +0.039 (+5%) | 1,849,500 |
5 Feb 2021 | USD | 0.835 | 0.855 | 0.751 | 0.78 | 0.78 | -0.06 (-7.14%) | 1,860,100 |
4 Feb 2021 | USD | 0.85 | 0.855 | 0.8 | 0.84 | 0.84 | +0.06 (+7.69%) | 1,448,500 |
3 Feb 2021 | USD | 0.728 | 0.8 | 0.7 | 0.78 | 0.78 | +0.097 (+14.20%) | 4,068,800 |
2 Feb 2021 | USD | 0.622 | 0.7 | 0.622 | 0.683 | 0.683 | +0.033 (+5.08%) | 1,977,400 |
1 Feb 2021 | USD | 0.666 | 0.667 | 0.6 | 0.65 | 0.65 | -0.01 (-1.57%) | 1,558,300 |
29 Jan 2021 | USD | 0.695 | 0.72 | 0.635 | 0.6604 | 0.6604 | -0.035 (-5.06%) | 1,747,637 |
28 Jan 2021 | USD | 0.6489 | 0.715 | 0.6 | 0.6956 | 0.6956 | +0.036 (+5.41%) | 2,030,753 |
27 Jan 2021 | USD | 0.72 | 0.751 | 0.6102 | 0.6599 | 0.6599 | -0.09 (-12.01%) | 2,658,558 |
26 Jan 2021 | USD | 0.85 | 0.85 | 0.65 | 0.75 | 0.75 | -0.1 (-11.76%) | 4,957,638 |