Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 1.1 | 1.126 | 1.05 | 1.07 | 10.7 | -0.06 (-5.31%) | 5,566,300 |
2 Mar 2021 | USD | 1.09 | 1.15 | 1.08 | 1.13 | 11.3 | +0.06 (+5.61%) | 4,564,600 |
1 Mar 2021 | USD | 1.14 | 1.14 | 1.07 | 1.07 | 10.7 | -0.04 (-3.60%) | 5,723,700 |
26 Feb 2021 | USD | 1.11 | 1.13 | 1.05 | 1.11 | 11.1 | -0.02 (-1.77%) | 7,474,000 |
25 Feb 2021 | USD | 1.2 | 1.229 | 1.12 | 1.13 | 11.3 | -0.09 (-7.38%) | 6,595,600 |
24 Feb 2021 | USD | 1.16 | 1.24 | 1.15 | 1.22 | 12.2 | +0.03 (+2.52%) | 5,705,800 |
23 Feb 2021 | USD | 1.21 | 1.22 | 1.11 | 1.19 | 11.9 | -0.08 (-6.30%) | 8,866,700 |
22 Feb 2021 | USD | 1.16 | 1.3 | 1.15 | 1.27 | 12.7 | +0.13 (+11.40%) | 14,487,000 |
19 Feb 2021 | USD | 1.18 | 1.188 | 1.13 | 1.14 | 11.4 | -0.02 (-1.72%) | 4,103,200 |
18 Feb 2021 | USD | 1.19 | 1.2 | 1.12 | 1.16 | 11.6 | -0.01 (-0.85%) | 6,378,800 |
17 Feb 2021 | USD | 1.23 | 1.245 | 1.17 | 1.17 | 11.7 | -0.07 (-5.65%) | 8,402,000 |
16 Feb 2021 | USD | 1.21 | 1.29 | 1.21 | 1.24 | 12.4 | +0.03 (+2.48%) | 8,182,700 |
12 Feb 2021 | USD | 1.18 | 1.26 | 1.15 | 1.21 | 12.1 | +0.04 (+3.42%) | 6,084,900 |
11 Feb 2021 | USD | 1.25 | 1.27 | 1.14 | 1.17 | 11.7 | -0.02 (-1.68%) | 11,499,300 |
10 Feb 2021 | USD | 1.14 | 1.25 | 1.11 | 1.19 | 11.9 | +0.06 (+5.31%) | 13,568,400 |
9 Feb 2021 | USD | 1.16 | 1.16 | 1.1 | 1.13 | 11.3 | 0.0 (0.0%) | 9,177,200 |
8 Feb 2021 | USD | 1.19 | 1.2 | 1.1 | 1.13 | 11.3 | -0.01 (-0.88%) | 14,431,700 |
5 Feb 2021 | USD | 1.16 | 1.18 | 1.09 | 1.14 | 11.4 | -0.05 (-4.20%) | 30,132,100 |
4 Feb 2021 | USD | 1.23 | 1.23 | 1.17 | 1.19 | 11.9 | -0.08 (-6.30%) | 7,609,200 |
3 Feb 2021 | USD | 1.25 | 1.32 | 1.232 | 1.27 | 12.7 | +0.05 (+4.10%) | 7,140,800 |
2 Feb 2021 | USD | 1.3 | 1.33 | 1.2 | 1.22 | 12.2 | -0.24 (-16.44%) | 15,058,400 |
1 Feb 2021 | USD | 1.53 | 1.6 | 1.355 | 1.46 | 14.6 | +0.25 (+20.66%) | 36,611,200 |
29 Jan 2021 | USD | 1.45 | 1.5 | 1.19 | 1.21 | 12.1 | +0.01 (+0.83%) | 34,494,500 |
28 Jan 2021 | USD | 1.01 | 1.24 | 0.972 | 1.2 | 12 | +0.29 (+31.87%) | 45,994,700 |
27 Jan 2021 | USD | 0.923 | 0.945 | 0.9 | 0.91 | 9.1 | -0.029 (-3.09%) | 5,290,900 |
26 Jan 2021 | USD | 0.9321 | 0.96 | 0.93 | 0.939 | 9.39 | +0.002 (+0.21%) | 3,784,177 |
25 Jan 2021 | USD | 0.94 | 0.9568 | 0.9241 | 0.937 | 9.37 | -0.011 (-1.15%) | 3,801,274 |
22 Jan 2021 | USD | 0.93 | 0.9497 | 0.9022 | 0.9479 | 9.479 | +0.006 (+0.65%) | 3,303,497 |
21 Jan 2021 | USD | 0.97 | 0.9798 | 0.9302 | 0.9418 | 9.418 | -0.028 (-2.91%) | 4,521,613 |
20 Jan 2021 | USD | 0.945 | 0.9844 | 0.9401 | 0.97 | 9.7 | +0.04 (+4.30%) | 5,943,490 |