Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | USD | 0.918 | 0.99 | 0.916 | 0.99 | 0.99 | +0.067 (+7.26%) | 41,000 |
16 Mar 2021 | USD | 0.902 | 0.928 | 0.887 | 0.923 | 0.923 | +0.013 (+1.43%) | 30,900 |
15 Mar 2021 | USD | 0.89 | 0.919 | 0.877 | 0.91 | 0.91 | +0.05 (+5.81%) | 38,400 |
12 Mar 2021 | USD | 0.86 | 0.878 | 0.841 | 0.86 | 0.86 | -0.013 (-1.49%) | 40,100 |
11 Mar 2021 | USD | 0.885 | 0.902 | 0.865 | 0.873 | 0.873 | +0.008 (+0.92%) | 30,400 |
10 Mar 2021 | USD | 0.85 | 0.883 | 0.85 | 0.865 | 0.865 | -0.017 (-1.93%) | 42,100 |
9 Mar 2021 | USD | 0.859 | 0.901 | 0.859 | 0.882 | 0.882 | +0.033 (+3.89%) | 44,700 |
8 Mar 2021 | USD | 0.86 | 0.874 | 0.84 | 0.849 | 0.849 | -0.034 (-3.85%) | 58,600 |
5 Mar 2021 | USD | 0.95 | 0.959 | 0.85 | 0.883 | 0.883 | -0.069 (-7.25%) | 114,200 |
4 Mar 2021 | USD | 1 | 1 | 0.934 | 0.952 | 0.952 | -0.022 (-2.26%) | 39,600 |
3 Mar 2021 | USD | 0.914 | 1.01 | 0.904 | 0.974 | 0.974 | +0.044 (+4.73%) | 129,100 |
2 Mar 2021 | USD | 0.941 | 0.941 | 0.926 | 0.93 | 0.93 | 0.0 (0.0%) | 68,700 |
1 Mar 2021 | USD | 0.895 | 0.94 | 0.895 | 0.93 | 0.93 | +0.007 (+0.76%) | 56,300 |
26 Feb 2021 | USD | 0.91 | 0.928 | 0.85 | 0.923 | 0.923 | +0.013 (+1.43%) | 108,200 |
25 Feb 2021 | USD | 0.87 | 0.983 | 0.858 | 0.91 | 0.91 | +0.045 (+5.20%) | 179,900 |
24 Feb 2021 | USD | 0.875 | 0.89 | 0.858 | 0.865 | 0.865 | -0.02 (-2.26%) | 105,900 |
23 Feb 2021 | USD | 0.901 | 0.901 | 0.867 | 0.885 | 0.885 | -0.019 (-2.10%) | 17,300 |
22 Feb 2021 | USD | 0.857 | 0.91 | 0.81 | 0.904 | 0.904 | +0.034 (+3.91%) | 217,200 |
19 Feb 2021 | USD | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | +0.002 (+0.23%) | 98,100 |
18 Feb 2021 | USD | 0.92 | 0.92 | 0.864 | 0.868 | 0.868 | -0.047 (-5.14%) | 115,500 |
17 Feb 2021 | USD | 0.925 | 0.94 | 0.907 | 0.915 | 0.915 | -0.035 (-3.68%) | 112,500 |
16 Feb 2021 | USD | 0.964 | 0.964 | 0.925 | 0.95 | 0.95 | -0.007 (-0.73%) | 77,300 |
12 Feb 2021 | USD | 0.945 | 0.966 | 0.945 | 0.957 | 0.957 | +0.001 (+0.10%) | 37,900 |
11 Feb 2021 | USD | 0.98 | 0.98 | 0.956 | 0.956 | 0.956 | -0.039 (-3.92%) | 12,200 |
10 Feb 2021 | USD | 1.015 | 1.03 | 0.966 | 0.995 | 0.995 | -0.004 (-0.40%) | 27,800 |
9 Feb 2021 | USD | 0.97 | 1.02 | 0.97 | 0.999 | 0.999 | +0.007 (+0.71%) | 62,600 |
8 Feb 2021 | USD | 0.93 | 1 | 0.93 | 0.992 | 0.992 | +0.019 (+1.95%) | 73,700 |
5 Feb 2021 | USD | 0.98 | 0.986 | 0.94 | 0.973 | 0.973 | +0.003 (+0.31%) | 59,900 |
4 Feb 2021 | USD | 0.954 | 0.971 | 0.941 | 0.97 | 0.97 | +0.015 (+1.57%) | 51,200 |
3 Feb 2021 | USD | 0.964 | 0.978 | 0.95 | 0.955 | 0.955 | -0.036 (-3.63%) | 87,400 |