Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | +0.03 (+2.91%) | 179,300 |
8 Mar 2021 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 149,300 |
5 Mar 2021 | USD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 246,600 |
4 Mar 2021 | USD | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 374,100 |
3 Mar 2021 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 1.03 | -0.08 (-7.21%) | 230,600 |
2 Mar 2021 | USD | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 200,700 |
1 Mar 2021 | USD | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | +0.04 (+3.85%) | 182,600 |
26 Feb 2021 | USD | 1.14 | 1.14 | 1 | 1.04 | 1.04 | -0.08 (-7.14%) | 435,400 |
25 Feb 2021 | USD | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 169,300 |
24 Feb 2021 | USD | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 191,000 |
23 Feb 2021 | USD | 1.13 | 1.16 | 1.08 | 1.16 | 1.16 | -0.058 (-4.76%) | 377,900 |
22 Feb 2021 | USD | 1.19 | 1.23 | 1.18 | 1.218 | 1.218 | +0.038 (+3.22%) | 380,800 |
19 Feb 2021 | USD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 340,700 |
18 Feb 2021 | USD | 1.26 | 1.27 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 338,400 |
17 Feb 2021 | USD | 1.24 | 1.31 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,761,600 |
16 Feb 2021 | USD | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 416,500 |
12 Feb 2021 | USD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 421,300 |
11 Feb 2021 | USD | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -0.04 (-3.15%) | 728,800 |
10 Feb 2021 | USD | 1.33 | 1.375 | 1.2 | 1.27 | 1.27 | -0.03 (-2.31%) | 880,300 |
9 Feb 2021 | USD | 1.21 | 1.329 | 1.18 | 1.3 | 1.3 | +0.1 (+8.33%) | 1,389,800 |
8 Feb 2021 | USD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 272,500 |
5 Feb 2021 | USD | 1.13 | 1.2 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 307,300 |
4 Feb 2021 | USD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 259,900 |
3 Feb 2021 | USD | 1.15 | 1.18 | 1.131 | 1.15 | 1.15 | +0.01 (+0.88%) | 411,100 |
2 Feb 2021 | USD | 1.11 | 1.18 | 1.1 | 1.14 | 1.14 | -0.06 (-5%) | 466,400 |
1 Feb 2021 | USD | 1.37 | 1.37 | 1.17 | 1.2 | 1.2 | +0.08 (+7.14%) | 2,975,800 |
29 Jan 2021 | USD | 1.1 | 1.59 | 1.02 | 1.12 | 1.12 | +0.04 (+3.70%) | 5,674,000 |
28 Jan 2021 | USD | 1.1 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 106,900 |
27 Jan 2021 | USD | 1.1 | 1.108 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 149,800 |
26 Jan 2021 | USD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 145,100 |