Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 0.463 | 0.54 | 0.463 | 0.53 | 0.53 | -0.001 (-0.19%) | 106,700 |
4 Mar 2021 | USD | 0.534 | 0.538 | 0.524 | 0.531 | 0.531 | -0.009 (-1.67%) | 58,400 |
3 Mar 2021 | USD | 0.54 | 0.561 | 0.534 | 0.54 | 0.54 | 0.0 (0.0%) | 89,300 |
2 Mar 2021 | USD | 0.483 | 0.558 | 0.483 | 0.54 | 0.54 | +0.045 (+9.09%) | 71,400 |
1 Mar 2021 | USD | 0.543 | 0.552 | 0.493 | 0.495 | 0.495 | -0.055 (-10%) | 114,200 |
26 Feb 2021 | USD | 0.542 | 0.555 | 0.536 | 0.55 | 0.55 | +0.01 (+1.85%) | 56,300 |
25 Feb 2021 | USD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 31,600 |
24 Feb 2021 | USD | 0.566 | 0.574 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 42,200 |
23 Feb 2021 | USD | 0.576 | 0.576 | 0.545 | 0.55 | 0.55 | -0.03 (-5.17%) | 89,500 |
22 Feb 2021 | USD | 0.598 | 0.598 | 0.57 | 0.58 | 0.58 | -0.006 (-1.02%) | 54,300 |
19 Feb 2021 | USD | 0.616 | 0.62 | 0.586 | 0.586 | 0.586 | -0.029 (-4.72%) | 47,600 |
18 Feb 2021 | USD | 0.626 | 0.626 | 0.592 | 0.615 | 0.615 | +0.023 (+3.89%) | 148,200 |
17 Feb 2021 | USD | 0.578 | 0.592 | 0.571 | 0.592 | 0.592 | +0.021 (+3.68%) | 94,700 |
16 Feb 2021 | USD | 0.541 | 0.579 | 0.541 | 0.571 | 0.571 | +0.011 (+1.96%) | 65,700 |
12 Feb 2021 | USD | 0.564 | 0.571 | 0.559 | 0.56 | 0.56 | -0.004 (-0.71%) | 22,500 |
11 Feb 2021 | USD | 0.549 | 0.584 | 0.549 | 0.564 | 0.564 | -0.016 (-2.76%) | 101,700 |
10 Feb 2021 | USD | 0.581 | 0.581 | 0.543 | 0.58 | 0.58 | +0.004 (+0.69%) | 73,900 |
9 Feb 2021 | USD | 0.565 | 0.576 | 0.547 | 0.576 | 0.576 | +0.007 (+1.23%) | 40,500 |
8 Feb 2021 | USD | 0.586 | 0.586 | 0.548 | 0.569 | 0.569 | -0.004 (-0.70%) | 148,200 |
5 Feb 2021 | USD | 0.572 | 0.573 | 0.555 | 0.573 | 0.573 | +0.01 (+1.78%) | 20,800 |
4 Feb 2021 | USD | 0.588 | 0.588 | 0.542 | 0.563 | 0.563 | +0.013 (+2.36%) | 281,300 |
3 Feb 2021 | USD | 0.549 | 0.576 | 0.549 | 0.55 | 0.55 | 0.0 (0.0%) | 113,800 |
2 Feb 2021 | USD | 0.555 | 0.582 | 0.543 | 0.55 | 0.55 | -0.001 (-0.18%) | 194,800 |
1 Feb 2021 | USD | 0.57 | 0.57 | 0.544 | 0.551 | 0.551 | -0.007 (-1.25%) | 36,800 |
29 Jan 2021 | USD | 0.549 | 0.558 | 0.54 | 0.558 | 0.558 | +0.008 (+1.45%) | 53,500 |
28 Jan 2021 | USD | 0.555 | 0.56 | 0.543 | 0.55 | 0.55 | +0.01 (+1.85%) | 56,700 |
27 Jan 2021 | USD | 0.6 | 0.6 | 0.531 | 0.54 | 0.54 | -0.066 (-10.89%) | 108,800 |
26 Jan 2021 | USD | 0.626 | 0.626 | 0.589 | 0.606 | 0.606 | +0.009 (+1.51%) | 98,700 |
25 Jan 2021 | USD | 0.577 | 0.618 | 0.577 | 0.597 | 0.597 | -0.011 (-1.81%) | 79,400 |
22 Jan 2021 | USD | 0.62 | 0.625 | 0.605 | 0.608 | 0.608 | -0.006 (-0.98%) | 38,800 |