Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.86 | 1.9 | 1.77 | 1.86 | 1.86 | +0.11 (+6.29%) | 20,500 |
8 Mar 2021 | USD | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -0.11 (-5.91%) | 56,300 |
5 Mar 2021 | USD | 1.82 | 1.86 | 1.77 | 1.86 | 1.86 | +0.13 (+7.51%) | 50,300 |
4 Mar 2021 | USD | 1.73 | 1.88 | 1.68 | 1.73 | 1.73 | -0.03 (-1.70%) | 34,700 |
3 Mar 2021 | USD | 1.62 | 1.79 | 1.62 | 1.76 | 1.76 | +0.12 (+7.32%) | 32,900 |
2 Mar 2021 | USD | 1.6 | 1.64 | 1.56 | 1.64 | 1.64 | +0.06 (+3.80%) | 6,700 |
1 Mar 2021 | USD | 1.62 | 1.67 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 40,600 |
26 Feb 2021 | USD | 1.47 | 1.58 | 1.43 | 1.56 | 1.56 | +0.13 (+9.09%) | 43,200 |
25 Feb 2021 | USD | 1.5 | 1.5 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 7,900 |
24 Feb 2021 | USD | 1.44 | 1.54 | 1.44 | 1.51 | 1.51 | +0.08 (+5.59%) | 25,600 |
23 Feb 2021 | USD | 1.37 | 1.43 | 1.33 | 1.43 | 1.43 | +0.06 (+4.38%) | 11,300 |
22 Feb 2021 | USD | 1.29 | 1.41 | 1.29 | 1.37 | 1.37 | +0.1 (+7.87%) | 44,300 |
19 Feb 2021 | USD | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | +0.04 (+3.25%) | 6,500 |
18 Feb 2021 | USD | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 32,500 |
17 Feb 2021 | USD | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 23,600 |
16 Feb 2021 | USD | 1.38 | 1.44 | 1.34 | 1.34 | 1.34 | +0.03 (+2.29%) | 83,200 |
12 Feb 2021 | USD | 1.2 | 1.31 | 1.2 | 1.31 | 1.31 | +0.1 (+8.26%) | 11,400 |
11 Feb 2021 | USD | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 36,100 |
10 Feb 2021 | USD | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | +0.04 (+3.36%) | 34,900 |
9 Feb 2021 | USD | 1.07 | 1.23 | 1.07 | 1.19 | 1.19 | 0.0 (0.0%) | 43,300 |
8 Feb 2021 | USD | 1.2 | 1.2 | 1.14 | 1.19 | 1.19 | +0.08 (+7.21%) | 10,000 |
5 Feb 2021 | USD | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | +0.07 (+6.73%) | 95,200 |
4 Feb 2021 | USD | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | +0.07 (+7.22%) | 31,700 |
3 Feb 2021 | USD | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 29,700 |
2 Feb 2021 | USD | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 112,100 |
1 Feb 2021 | USD | 0.89 | 0.91 | 0.84 | 0.91 | 0.91 | +0.05 (+5.81%) | 57,200 |
29 Jan 2021 | USD | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 127,200 |
28 Jan 2021 | USD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.04 (+4.82%) | 21,900 |
27 Jan 2021 | USD | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 9,200 |
26 Jan 2021 | USD | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 12,000 |