Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 0.589 | 0.618 | 0.561 | 0.561 | 0.561 | -0.049 (-8.03%) | 121,200 |
3 Mar 2021 | USD | 0.643 | 0.643 | 0.609 | 0.61 | 0.61 | -0.036 (-5.57%) | 136,600 |
2 Mar 2021 | USD | 0.668 | 0.7 | 0.645 | 0.646 | 0.646 | -0.009 (-1.37%) | 106,800 |
1 Mar 2021 | USD | 0.65 | 0.666 | 0.631 | 0.655 | 0.655 | +0.041 (+6.68%) | 151,000 |
26 Feb 2021 | USD | 0.58 | 0.622 | 0.561 | 0.614 | 0.614 | +0.003 (+0.49%) | 177,200 |
25 Feb 2021 | USD | 0.655 | 0.658 | 0.599 | 0.611 | 0.611 | -0.037 (-5.71%) | 164,400 |
24 Feb 2021 | USD | 0.673 | 0.673 | 0.58 | 0.648 | 0.648 | +0.013 (+2.05%) | 67,900 |
23 Feb 2021 | USD | 0.7 | 0.737 | 0.632 | 0.635 | 0.635 | -0.004 (-0.63%) | 299,900 |
22 Feb 2021 | USD | 0.559 | 0.66 | 0.545 | 0.639 | 0.639 | +0.079 (+14.11%) | 136,400 |
19 Feb 2021 | USD | 0.535 | 0.581 | 0.521 | 0.56 | 0.56 | +0.036 (+6.87%) | 264,000 |
18 Feb 2021 | USD | 0.512 | 0.529 | 0.5 | 0.524 | 0.524 | +0.012 (+2.34%) | 48,600 |
17 Feb 2021 | USD | 0.501 | 0.512 | 0.491 | 0.512 | 0.512 | +0.005 (+0.99%) | 75,400 |
16 Feb 2021 | USD | 0.486 | 0.522 | 0.476 | 0.507 | 0.507 | +0.024 (+4.97%) | 126,200 |
12 Feb 2021 | USD | 0.463 | 0.489 | 0.459 | 0.483 | 0.483 | +0.022 (+4.77%) | 59,800 |
11 Feb 2021 | USD | 0.479 | 0.479 | 0.458 | 0.461 | 0.461 | -0.012 (-2.54%) | 24,100 |
10 Feb 2021 | USD | 0.476 | 0.476 | 0.449 | 0.473 | 0.473 | +0.011 (+2.38%) | 207,200 |
9 Feb 2021 | USD | 0.464 | 0.48 | 0.454 | 0.462 | 0.462 | +0.015 (+3.36%) | 38,400 |
8 Feb 2021 | USD | 0.419 | 0.453 | 0.419 | 0.447 | 0.447 | +0.008 (+1.82%) | 70,300 |
5 Feb 2021 | USD | 0.426 | 0.439 | 0.426 | 0.439 | 0.439 | +0.016 (+3.78%) | 26,900 |
4 Feb 2021 | USD | 0.428 | 0.434 | 0.423 | 0.423 | 0.423 | -0.011 (-2.53%) | 72,200 |
3 Feb 2021 | USD | 0.43 | 0.44 | 0.418 | 0.434 | 0.434 | +0.002 (+0.46%) | 54,800 |
2 Feb 2021 | USD | 0.45 | 0.45 | 0.427 | 0.432 | 0.432 | -0.007 (-1.59%) | 77,800 |
1 Feb 2021 | USD | 0.451 | 0.456 | 0.426 | 0.439 | 0.439 | -0.007 (-1.57%) | 86,100 |
29 Jan 2021 | USD | 0.457 | 0.457 | 0.441 | 0.446 | 0.446 | +0.005 (+1.13%) | 47,900 |
28 Jan 2021 | USD | 0.445 | 0.446 | 0.436 | 0.441 | 0.441 | +0.011 (+2.56%) | 67,200 |
27 Jan 2021 | USD | 0.458 | 0.458 | 0.428 | 0.43 | 0.43 | -0.017 (-3.80%) | 47,600 |
26 Jan 2021 | USD | 0.462 | 0.462 | 0.438 | 0.447 | 0.447 | -0.011 (-2.40%) | 32,000 |
25 Jan 2021 | USD | 0.488 | 0.488 | 0.455 | 0.458 | 0.458 | -0.022 (-4.58%) | 47,400 |
22 Jan 2021 | USD | 0.445 | 0.48 | 0.445 | 0.48 | 0.48 | +0.014 (+3.00%) | 74,700 |
21 Jan 2021 | USD | 0.46 | 0.484 | 0.451 | 0.466 | 0.466 | -0.014 (-2.92%) | 105,700 |