Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 1.44 | 1.45 | 1.26 | 1.312 | 1.312 | -0.138 (-9.52%) | 1,186,700 |
3 Mar 2021 | USD | 1.52 | 1.53 | 1.42 | 1.45 | 1.45 | -0.047 (-3.14%) | 645,000 |
2 Mar 2021 | USD | 1.54 | 1.59 | 1.47 | 1.497 | 1.497 | +0.007 (+0.47%) | 683,800 |
1 Mar 2021 | USD | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | +0.091 (+6.50%) | 827,800 |
26 Feb 2021 | USD | 1.4 | 1.45 | 1.3 | 1.399 | 1.399 | -0.05 (-3.45%) | 901,800 |
25 Feb 2021 | USD | 1.56 | 1.6 | 1.44 | 1.449 | 1.449 | -0.12 (-7.65%) | 655,800 |
24 Feb 2021 | USD | 1.51 | 1.58 | 1.46 | 1.569 | 1.569 | +0.049 (+3.22%) | 575,200 |
23 Feb 2021 | USD | 1.5 | 1.521 | 1.28 | 1.52 | 1.52 | -0.06 (-3.80%) | 1,587,800 |
22 Feb 2021 | USD | 1.588 | 1.63 | 1.555 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,398,100 |
19 Feb 2021 | USD | 1.62 | 1.7 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,152,200 |
18 Feb 2021 | USD | 1.667 | 1.81 | 1.58 | 1.62 | 1.62 | -0.09 (-5.26%) | 2,498,800 |
17 Feb 2021 | USD | 1.65 | 1.71 | 1.53 | 1.71 | 1.71 | +0.04 (+2.40%) | 2,723,900 |
16 Feb 2021 | USD | 1.805 | 1.81 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,563,200 |
12 Feb 2021 | USD | 1.685 | 1.72 | 1.53 | 1.65 | 1.65 | -0.021 (-1.26%) | 1,628,100 |
11 Feb 2021 | USD | 1.93 | 1.96 | 1.58 | 1.671 | 1.671 | -0.189 (-10.16%) | 3,165,400 |
10 Feb 2021 | USD | 1.9 | 2.01 | 1.647 | 1.86 | 1.86 | +0.105 (+5.98%) | 4,557,100 |
9 Feb 2021 | USD | 1.52 | 1.82 | 1.515 | 1.755 | 1.755 | +0.235 (+15.46%) | 4,436,200 |
8 Feb 2021 | USD | 1.45 | 1.54 | 1.38 | 1.52 | 1.52 | +0.164 (+12.09%) | 3,749,000 |
5 Feb 2021 | USD | 1.45 | 1.48 | 1.356 | 1.356 | 1.356 | -0.064 (-4.51%) | 3,546,700 |
4 Feb 2021 | USD | 1.41 | 1.54 | 1.34 | 1.42 | 1.42 | +0.1 (+7.58%) | 7,551,500 |
3 Feb 2021 | USD | 1.09 | 1.34 | 1.067 | 1.32 | 1.32 | +0.27 (+25.71%) | 8,152,800 |
2 Feb 2021 | USD | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | +0.066 (+6.71%) | 623,400 |
1 Feb 2021 | USD | 1 | 1.03 | 0.92 | 0.984 | 0.984 | +0.032 (+3.36%) | 502,400 |
29 Jan 2021 | USD | 1.055 | 1.06 | 0.925 | 0.952 | 0.952 | -0.031 (-3.15%) | 295,600 |
28 Jan 2021 | USD | 0.85 | 1.01 | 0.85 | 0.983 | 0.983 | +0.032 (+3.36%) | 733,600 |
27 Jan 2021 | USD | 0.94 | 1.03 | 0.93 | 0.951 | 0.951 | -0.084 (-8.12%) | 1,054,400 |
26 Jan 2021 | USD | 1.05 | 1.12 | 1 | 1.035 | 1.035 | +0.035 (+3.50%) | 630,300 |
25 Jan 2021 | USD | 1.12 | 1.15 | 0.985 | 1 | 1 | -0.107 (-9.67%) | 1,175,900 |
22 Jan 2021 | USD | 1.13 | 1.15 | 1.07 | 1.107 | 1.107 | -0.023 (-2.04%) | 405,600 |
21 Jan 2021 | USD | 1.25 | 1.25 | 1.08 | 1.13 | 1.13 | +0.025 (+2.26%) | 679,900 |