Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 1.0289 | 1.184 | 1.0138 | 1.094 | 1.094 | +0.054 (+5.19%) | 76,158 |
2 Mar 2021 | USD | 1.0767 | 1.08 | 1.0043 | 1.04 | 1.04 | -0.01 (-0.95%) | 80,541 |
1 Mar 2021 | USD | 1.0748 | 1.1 | 1.0432 | 1.05 | 1.05 | +0.004 (+0.33%) | 68,038 |
26 Feb 2021 | USD | 0.9952 | 1.07 | 0.9715 | 1.0465 | 1.0465 | -0.034 (-3.10%) | 35,367 |
25 Feb 2021 | USD | 1.1351 | 1.1356 | 1.08 | 1.08 | 1.08 | -0.042 (-3.77%) | 22,376 |
24 Feb 2021 | USD | 1.09 | 1.1911 | 1.0596 | 1.1223 | 1.1223 | +0.055 (+5.18%) | 43,141 |
23 Feb 2021 | USD | 0.9549 | 1.07 | 0.9439 | 1.067 | 1.067 | +0.097 (+10.00%) | 64,160 |
22 Feb 2021 | USD | 0.9413 | 0.9765 | 0.9131 | 0.97 | 0.97 | 0.0 (0.0%) | 34,414 |
19 Feb 2021 | USD | 1.03 | 1.0922 | 0.8922 | 0.97 | 0.97 | -0.064 (-6.19%) | 37,993 |
18 Feb 2021 | USD | 1.1267 | 1.1425 | 1.034 | 1.034 | 1.034 | -0.126 (-10.86%) | 66,216 |
17 Feb 2021 | USD | 1.13 | 1.2257 | 1.13 | 1.16 | 1.16 | +0.025 (+2.16%) | 39,055 |
16 Feb 2021 | USD | 1.2764 | 1.3792 | 1.1355 | 1.1355 | 1.1355 | +0.004 (+0.40%) | 86,046 |
12 Feb 2021 | USD | 1.1473 | 1.2354 | 1.1151 | 1.131 | 1.131 | +0.031 (+2.82%) | 124,535 |
11 Feb 2021 | USD | 1.0679 | 1.1 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 44,496 |
10 Feb 2021 | USD | 1.0353 | 1.0747 | 1 | 1.03 | 1.03 | +0.024 (+2.37%) | 72,120 |
9 Feb 2021 | USD | 1.0449 | 1.0449 | 0.9869 | 1.0062 | 1.0062 | +0.043 (+4.52%) | 39,656 |
8 Feb 2021 | USD | 0.9952 | 1.0535 | 0.9626 | 0.9627 | 0.9627 | -0.001 (-0.13%) | 111,765 |
5 Feb 2021 | USD | 0.901 | 0.9726 | 0.901 | 0.964 | 0.964 | +0.082 (+9.28%) | 85,051 |
4 Feb 2021 | USD | 0.8424 | 0.886 | 0.8424 | 0.8821 | 0.8821 | +0.04 (+4.69%) | 47,288 |
3 Feb 2021 | USD | 0.8255 | 0.843 | 0.8233 | 0.8426 | 0.8426 | +0.043 (+5.32%) | 30,865 |
2 Feb 2021 | USD | 0.784 | 0.8248 | 0.784 | 0.8 | 0.8 | +0.04 (+5.26%) | 55,810 |
1 Feb 2021 | USD | 0.787 | 0.787 | 0.76 | 0.76 | 0.76 | -0.004 (-0.51%) | 75,527 |
29 Jan 2021 | USD | 0.7474 | 0.775 | 0.739 | 0.7639 | 0.7639 | +0.024 (+3.23%) | 58,786 |
28 Jan 2021 | USD | 0.7741 | 0.8 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 47,989 |
27 Jan 2021 | USD | 0.732 | 0.78 | 0.658 | 0.78 | 0.78 | +0.035 (+4.70%) | 53,992 |
26 Jan 2021 | USD | 0.7924 | 0.8004 | 0.745 | 0.745 | 0.745 | -0.053 (-6.64%) | 68,865 |
25 Jan 2021 | USD | 0.8297 | 0.8297 | 0.7838 | 0.798 | 0.798 | -0.025 (-3.00%) | 27,609 |
22 Jan 2021 | USD | 0.7795 | 0.8227 | 0.7689 | 0.8227 | 0.8227 | +0.055 (+7.11%) | 41,738 |
21 Jan 2021 | USD | 0.8377 | 0.838 | 0.7681 | 0.7681 | 0.7681 | -0.058 (-7.07%) | 122,720 |
20 Jan 2021 | USD | 0.8198 | 0.836 | 0.8048 | 0.8265 | 0.8265 | +0.023 (+2.82%) | 25,951 |