Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2021 | USD | 1.13 | 1.2 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 225,100 |
25 Mar 2021 | USD | 1.15 | 1.178 | 1.06 | 1.1 | 1.1 | -0.05 (-4.35%) | 529,700 |
24 Mar 2021 | USD | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 338,300 |
23 Mar 2021 | USD | 1.23 | 1.25 | 1.15 | 1.16 | 1.16 | -0.07 (-5.69%) | 513,800 |
22 Mar 2021 | USD | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | -0.02 (-1.60%) | 247,100 |
19 Mar 2021 | USD | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | +0.01 (+0.81%) | 242,200 |
18 Mar 2021 | USD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | +0.015 (+1.22%) | 631,600 |
17 Mar 2021 | USD | 1.29 | 1.29 | 1.18 | 1.225 | 1.225 | -0.015 (-1.21%) | 555,000 |
16 Mar 2021 | USD | 1.29 | 1.3 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 599,700 |
15 Mar 2021 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.035 (+2.79%) | 434,400 |
12 Mar 2021 | USD | 1.23 | 1.26 | 1.2 | 1.255 | 1.255 | +0.031 (+2.53%) | 305,500 |
11 Mar 2021 | USD | 1.25 | 1.26 | 1.2 | 1.224 | 1.224 | -0.016 (-1.29%) | 371,700 |
10 Mar 2021 | USD | 1.23 | 1.27 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 654,300 |
9 Mar 2021 | USD | 1.28 | 1.28 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 368,500 |
8 Mar 2021 | USD | 1.3 | 1.3 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 513,500 |
5 Mar 2021 | USD | 1.183 | 1.22 | 1.01 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,231,000 |
4 Mar 2021 | USD | 1.25 | 1.3 | 1.13 | 1.19 | 1.19 | -0.055 (-4.42%) | 901,600 |
3 Mar 2021 | USD | 1.3 | 1.325 | 1.23 | 1.245 | 1.245 | -0.055 (-4.23%) | 627,700 |
2 Mar 2021 | USD | 1.34 | 1.351 | 1.265 | 1.3 | 1.3 | -0.004 (-0.31%) | 382,800 |
1 Mar 2021 | USD | 1.41 | 1.41 | 1.28 | 1.304 | 1.304 | +0.024 (+1.88%) | 781,200 |
26 Feb 2021 | USD | 1.2 | 1.36 | 1.15 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,064,100 |
25 Feb 2021 | USD | 1.33 | 1.48 | 1.22 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,101,200 |
24 Feb 2021 | USD | 1.31 | 1.31 | 1.15 | 1.28 | 1.28 | +0.07 (+5.79%) | 642,300 |
23 Feb 2021 | USD | 1.34 | 1.34 | 1.01 | 1.21 | 1.21 | -0.139 (-10.30%) | 1,293,000 |
22 Feb 2021 | USD | 1.45 | 1.45 | 1.28 | 1.349 | 1.349 | -0.061 (-4.33%) | 531,500 |
19 Feb 2021 | USD | 1.43 | 1.49 | 1.38 | 1.41 | 1.41 | +0.06 (+4.44%) | 497,800 |
18 Feb 2021 | USD | 1.25 | 1.35 | 1.23 | 1.35 | 1.35 | +0.035 (+2.66%) | 785,900 |
17 Feb 2021 | USD | 1.36 | 1.4 | 1.28 | 1.315 | 1.315 | -0.055 (-4.01%) | 608,700 |
16 Feb 2021 | USD | 1.35 | 1.44 | 1.342 | 1.37 | 1.37 | +0.02 (+1.48%) | 991,300 |
12 Feb 2021 | USD | 1.42 | 1.42 | 1.25 | 1.35 | 1.35 | -0.1 (-6.90%) | 1,781,900 |