Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | USD | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 301,000 |
17 Mar 2021 | USD | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 0.0 (0.0%) | 274,400 |
16 Mar 2021 | USD | 1.22 | 1.23 | 1.1 | 1.19 | 1.19 | 0.0 (0.0%) | 798,100 |
15 Mar 2021 | USD | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 615,500 |
12 Mar 2021 | USD | 1.1 | 1.2 | 1.1 | 1.19 | 1.19 | +0.06 (+5.31%) | 1,257,400 |
11 Mar 2021 | USD | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | +0.07 (+6.60%) | 403,300 |
10 Mar 2021 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 219,700 |
9 Mar 2021 | USD | 1.03 | 1.11 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 768,200 |
8 Mar 2021 | USD | 1.05 | 1.12 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,425,100 |
5 Mar 2021 | USD | 1.01 | 1.06 | 0.94 | 1.02 | 1.02 | -0.07 (-6.42%) | 1,705,900 |
4 Mar 2021 | USD | 1.35 | 1.38 | 0.92 | 1.09 | 1.09 | -0.46 (-29.68%) | 3,544,500 |
3 Mar 2021 | USD | 1.57 | 1.6 | 1.49 | 1.55 | 1.55 | +0.01 (+0.65%) | 90,800 |
2 Mar 2021 | USD | 1.55 | 1.64 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 173,700 |
1 Mar 2021 | USD | 1.39 | 1.57 | 1.39 | 1.53 | 1.53 | +0.13 (+9.29%) | 322,800 |
26 Feb 2021 | USD | 1.46 | 1.53 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 241,900 |
25 Feb 2021 | USD | 1.5 | 1.5 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 83,600 |
24 Feb 2021 | USD | 1.47 | 1.52 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 116,300 |
23 Feb 2021 | USD | 1.56 | 1.57 | 1.36 | 1.48 | 1.48 | -0.11 (-6.92%) | 429,500 |
22 Feb 2021 | USD | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 246,600 |
19 Feb 2021 | USD | 1.65 | 1.7 | 1.56 | 1.59 | 1.59 | -0.06 (-3.64%) | 181,000 |
18 Feb 2021 | USD | 1.7 | 1.71 | 1.61 | 1.65 | 1.65 | -0.07 (-4.07%) | 222,300 |
17 Feb 2021 | USD | 1.79 | 1.79 | 1.61 | 1.72 | 1.72 | -0.02 (-1.15%) | 257,400 |
16 Feb 2021 | USD | 1.78 | 1.79 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 152,300 |
12 Feb 2021 | USD | 1.77 | 1.79 | 1.7 | 1.77 | 1.77 | +0.02 (+1.14%) | 122,700 |
11 Feb 2021 | USD | 1.78 | 1.81 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 144,500 |
10 Feb 2021 | USD | 1.83 | 1.83 | 1.63 | 1.74 | 1.74 | -0.08 (-4.40%) | 351,400 |
9 Feb 2021 | USD | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | -0.02 (-1.09%) | 303,700 |
8 Feb 2021 | USD | 1.67 | 1.84 | 1.63 | 1.84 | 1.84 | +0.22 (+13.58%) | 959,400 |
5 Feb 2021 | USD | 1.66 | 1.71 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 308,900 |
4 Feb 2021 | USD | 1.66 | 1.68 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 228,700 |