Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | USD | 1.14 | 1.19 | 1.08 | 1.11 | 1.11 | -0.05 (-4.31%) | 22,300 |
1 Apr 2021 | USD | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.006 (-0.51%) | 17,100 |
31 Mar 2021 | USD | 1.12 | 1.18 | 1.12 | 1.166 | 1.166 | +0.063 (+5.71%) | 122,400 |
30 Mar 2021 | USD | 1.12 | 1.18 | 1.08 | 1.103 | 1.103 | -0.019 (-1.69%) | 20,800 |
29 Mar 2021 | USD | 1.11 | 1.14 | 1.09 | 1.122 | 1.122 | +0.021 (+1.91%) | 81,900 |
26 Mar 2021 | USD | 1.1 | 1.13 | 1.06 | 1.101 | 1.101 | +0.011 (+1.01%) | 79,000 |
25 Mar 2021 | USD | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.039 (-3.45%) | 24,900 |
24 Mar 2021 | USD | 1.15 | 1.15 | 1.11 | 1.129 | 1.129 | -0.011 (-0.96%) | 24,000 |
23 Mar 2021 | USD | 1.163 | 1.163 | 1.131 | 1.14 | 1.14 | -0.03 (-2.56%) | 35,000 |
22 Mar 2021 | USD | 1.2 | 1.2 | 1.11 | 1.17 | 1.17 | +0.069 (+6.24%) | 86,200 |
19 Mar 2021 | USD | 1.15 | 1.2 | 1.1 | 1.1013 | 1.1013 | -0.019 (-1.67%) | 18,416 |
18 Mar 2021 | USD | 1.17 | 1.198 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 17,800 |
17 Mar 2021 | USD | 1.15 | 1.16 | 1.1 | 1.14 | 1.14 | -0.015 (-1.30%) | 46,300 |
16 Mar 2021 | USD | 1.14 | 1.155 | 1.074 | 1.155 | 1.155 | +0.014 (+1.23%) | 124,100 |
15 Mar 2021 | USD | 1.23 | 1.23 | 1.14 | 1.141 | 1.141 | -0.029 (-2.48%) | 74,400 |
12 Mar 2021 | USD | 1.15 | 1.183 | 1.15 | 1.17 | 1.17 | +0.049 (+4.37%) | 45,300 |
11 Mar 2021 | USD | 1.1 | 1.16 | 1.01 | 1.121 | 1.121 | +0.101 (+9.90%) | 180,000 |
10 Mar 2021 | USD | 1.02 | 1.02 | 0.945 | 1.02 | 1.02 | +0.048 (+4.94%) | 98,300 |
9 Mar 2021 | USD | 1 | 1.024 | 0.85 | 0.972 | 0.972 | -0.018 (-1.82%) | 238,600 |
8 Mar 2021 | USD | 1.04 | 1.06 | 0.912 | 0.99 | 0.99 | +0.021 (+2.17%) | 193,000 |
5 Mar 2021 | USD | 0.95 | 0.993 | 0.738 | 0.969 | 0.969 | +0.024 (+2.54%) | 322,900 |
4 Mar 2021 | USD | 1.05 | 1.095 | 0.938 | 0.945 | 0.945 | -0.115 (-10.85%) | 137,400 |
3 Mar 2021 | USD | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.056 (-5.02%) | 120,000 |
2 Mar 2021 | USD | 1.21 | 1.23 | 1.112 | 1.116 | 1.116 | -0.104 (-8.52%) | 174,100 |
1 Mar 2021 | USD | 1.35 | 1.35 | 1.19 | 1.22 | 1.22 | +0.05 (+4.27%) | 109,100 |
26 Feb 2021 | USD | 1.21 | 1.3 | 1.1 | 1.17 | 1.17 | -0.034 (-2.82%) | 198,500 |
25 Feb 2021 | USD | 1.27 | 1.4 | 1.161 | 1.204 | 1.204 | -0.056 (-4.44%) | 182,100 |
24 Feb 2021 | USD | 1.11 | 1.26 | 1.09 | 1.26 | 1.26 | +0.15 (+13.51%) | 143,700 |
23 Feb 2021 | USD | 1.098 | 1.12 | 1.03 | 1.11 | 1.11 | 0.0 (0.0%) | 162,900 |
22 Feb 2021 | USD | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 151,900 |