Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2021 | USD | 1.48 | 1.57 | 1.48 | 1.56 | 1.56 | +0.08 (+5.41%) | 20,067 |
19 Mar 2021 | USD | 1.52 | 1.52 | 1.39 | 1.48 | 1.48 | -0.04 (-2.63%) | 19,435 |
18 Mar 2021 | USD | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 32,490 |
17 Mar 2021 | USD | 1.5 | 1.58 | 1.44 | 1.54 | 1.54 | +0.14 (+10.00%) | 155,367 |
16 Mar 2021 | USD | 1.47 | 1.48 | 1.3 | 1.4 | 1.4 | -0.04 (-2.78%) | 68,061 |
15 Mar 2021 | USD | 1.3601 | 1.4999 | 1.36 | 1.44 | 1.44 | +0.09 (+6.67%) | 28,965 |
12 Mar 2021 | USD | 1.44 | 1.45 | 1.32 | 1.35 | 1.35 | -0.07 (-4.93%) | 84,572 |
11 Mar 2021 | USD | 1.47 | 1.5 | 1.42 | 1.42 | 1.42 | +0.04 (+2.90%) | 80,308 |
10 Mar 2021 | USD | 1.35 | 1.5 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 24,305 |
9 Mar 2021 | USD | 1.25 | 1.45 | 1.25 | 1.39 | 1.39 | +0.19 (+15.83%) | 131,689 |
8 Mar 2021 | USD | 1.14 | 1.2 | 1.1 | 1.2 | 1.2 | +0.01 (+0.84%) | 19,062 |
5 Mar 2021 | USD | 1.12 | 1.22 | 1.09 | 1.19 | 1.19 | +0.04 (+3.48%) | 70,108 |
4 Mar 2021 | USD | 1.32 | 1.39 | 1.09 | 1.15 | 1.15 | -0.28 (-19.58%) | 187,635 |
3 Mar 2021 | USD | 1.47 | 1.47 | 1.33 | 1.43 | 1.43 | +0.01 (+0.70%) | 104,361 |
2 Mar 2021 | USD | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 8,668 |
1 Mar 2021 | USD | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | +0.21 (+17.07%) | 47,127 |
26 Feb 2021 | USD | 1.35 | 1.39 | 1.23 | 1.23 | 1.23 | -0.1 (-7.52%) | 19,265 |
25 Feb 2021 | USD | 1.44 | 1.53 | 1.28 | 1.33 | 1.33 | -0.19 (-12.50%) | 55,507 |
24 Feb 2021 | USD | 1.38 | 1.52 | 1.36 | 1.52 | 1.52 | +0.1 (+7.04%) | 46,663 |
23 Feb 2021 | USD | 1.4 | 1.43 | 1.3 | 1.42 | 1.42 | -0.16 (-10.13%) | 23,267 |
22 Feb 2021 | USD | 1.55 | 1.65 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 23,352 |
19 Feb 2021 | USD | 1.61 | 1.66 | 1.54 | 1.58 | 1.58 | -0.07 (-4.24%) | 20,972 |
18 Feb 2021 | USD | 1.47 | 1.65 | 1.4699 | 1.65 | 1.65 | +0.16 (+10.74%) | 27,952 |
17 Feb 2021 | USD | 1.45 | 1.49 | 1.41 | 1.49 | 1.49 | 0.0 (0.0%) | 25,270 |
16 Feb 2021 | USD | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 43,899 |
12 Feb 2021 | USD | 1.54 | 1.54 | 1.43 | 1.48 | 1.48 | -0.03 (-1.99%) | 18,709 |
11 Feb 2021 | USD | 1.51 | 1.57 | 1.44 | 1.51 | 1.51 | +0.07 (+4.86%) | 45,782 |
10 Feb 2021 | USD | 1.6 | 1.6 | 1.4 | 1.44 | 1.44 | -0.14 (-8.85%) | 95,546 |
9 Feb 2021 | USD | 1.4 | 1.7 | 1.35 | 1.5799 | 1.5799 | -0.16 (-9.20%) | 200,040 |
8 Feb 2021 | USD | 1.79 | 1.79 | 1.6 | 1.74 | 1.74 | -0.05 (-2.79%) | 152,724 |