Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2021 | USD | 0.96 | 0.96 | 0.9 | 0.903 | 4.515 | -0.019 (-2.06%) | 238,200 |
19 Mar 2021 | USD | 0.91 | 0.975 | 0.9 | 0.922 | 4.61 | +0.012 (+1.32%) | 379,600 |
18 Mar 2021 | USD | 0.95 | 0.95 | 0.903 | 0.91 | 4.55 | -0.052 (-5.41%) | 815,900 |
17 Mar 2021 | USD | 0.991 | 0.991 | 0.95 | 0.962 | 4.81 | -0.058 (-5.69%) | 230,200 |
16 Mar 2021 | USD | 1.05 | 1.05 | 0.99 | 1.02 | 5.1 | -0.01 (-0.97%) | 209,400 |
15 Mar 2021 | USD | 1.085 | 1.085 | 1.01 | 1.03 | 5.15 | 0.0 (0.0%) | 62,500 |
12 Mar 2021 | USD | 1.09 | 1.09 | 1.01 | 1.03 | 5.15 | 0.0 (0.0%) | 163,100 |
11 Mar 2021 | USD | 1.01 | 1.055 | 1.01 | 1.03 | 5.15 | +0.02 (+1.98%) | 243,600 |
10 Mar 2021 | USD | 1.09 | 1.12 | 1.01 | 1.01 | 5.05 | -0.04 (-3.81%) | 311,200 |
9 Mar 2021 | USD | 1.05 | 1.105 | 1.01 | 1.05 | 5.25 | +0.02 (+1.94%) | 169,300 |
8 Mar 2021 | USD | 1.05 | 1.16 | 1.01 | 1.03 | 5.15 | -0.05 (-4.63%) | 161,000 |
5 Mar 2021 | USD | 1.077 | 1.11 | 0.87 | 1.08 | 5.4 | -0.03 (-2.70%) | 957,000 |
4 Mar 2021 | USD | 1.19 | 1.2 | 0.998 | 1.11 | 5.55 | -0.014 (-1.25%) | 618,800 |
3 Mar 2021 | USD | 1.22 | 1.22 | 1.1 | 1.124 | 5.62 | -0.073 (-6.10%) | 325,700 |
2 Mar 2021 | USD | 1.19 | 1.22 | 1.18 | 1.197 | 5.985 | +0.017 (+1.44%) | 222,300 |
1 Mar 2021 | USD | 1.13 | 1.23 | 1.13 | 1.18 | 5.9 | -0.01 (-0.84%) | 212,500 |
26 Feb 2021 | USD | 1.235 | 1.253 | 1.15 | 1.19 | 5.95 | -0.1 (-7.75%) | 291,900 |
25 Feb 2021 | USD | 1.48 | 1.48 | 1.26 | 1.29 | 6.45 | -0.085 (-6.18%) | 173,700 |
24 Feb 2021 | USD | 1.339 | 1.43 | 1.31 | 1.375 | 6.875 | +0.045 (+3.38%) | 288,600 |
23 Feb 2021 | USD | 1.43 | 1.43 | 1.2 | 1.33 | 6.65 | -0.1 (-6.99%) | 713,300 |
22 Feb 2021 | USD | 1.43 | 1.479 | 1.4 | 1.43 | 7.15 | +0.003 (+0.21%) | 581,900 |
19 Feb 2021 | USD | 1.507 | 1.507 | 1.41 | 1.427 | 7.135 | -0.024 (-1.65%) | 364,500 |
18 Feb 2021 | USD | 1.4 | 1.5 | 1.376 | 1.451 | 7.255 | +0.041 (+2.91%) | 490,500 |
17 Feb 2021 | USD | 1.383 | 1.46 | 1.363 | 1.41 | 7.05 | -0.013 (-0.91%) | 373,300 |
16 Feb 2021 | USD | 1.39 | 1.45 | 1.38 | 1.423 | 7.115 | +0.053 (+3.87%) | 379,400 |
12 Feb 2021 | USD | 1.26 | 1.378 | 1.244 | 1.37 | 6.85 | +0.11 (+8.73%) | 97,200 |
11 Feb 2021 | USD | 1.3 | 1.31 | 1.21 | 1.26 | 6.3 | -0.03 (-2.33%) | 311,500 |
10 Feb 2021 | USD | 1.45 | 1.467 | 1.245 | 1.29 | 6.45 | -0.11 (-7.86%) | 424,600 |
9 Feb 2021 | USD | 1.186 | 1.453 | 1.13 | 1.4 | 7 | +0.25 (+21.74%) | 787,100 |
8 Feb 2021 | USD | 1.14 | 1.172 | 1.12 | 1.15 | 5.75 | +0.05 (+4.55%) | 255,100 |