Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | USD | 1.38 | 1.42 | 1.31 | 1.39 | 1.39 | -0.04 (-2.80%) | 623,600 |
16 Feb 2021 | USD | 1.42 | 1.43 | 1.33 | 1.43 | 1.43 | +0.03 (+2.14%) | 686,931 |
12 Feb 2021 | USD | 1.41 | 1.43 | 1.34 | 1.4 | 1.4 | +0.01 (+0.72%) | 487,632 |
11 Feb 2021 | USD | 1.39 | 1.44 | 1.32 | 1.39 | 1.39 | 0.0 (0.0%) | 514,356 |
10 Feb 2021 | USD | 1.35 | 1.45 | 1.26 | 1.39 | 1.39 | +0.03 (+2.21%) | 976,524 |
9 Feb 2021 | USD | 1.34 | 1.38 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 830,803 |
8 Feb 2021 | USD | 1.27 | 1.32 | 1.23 | 1.32 | 1.32 | +0.05 (+3.94%) | 907,685 |
5 Feb 2021 | USD | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 324,098 |
4 Feb 2021 | USD | 1.22 | 1.3 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 860,508 |
3 Feb 2021 | USD | 1.16 | 1.25 | 1.11 | 1.22 | 1.22 | +0.09 (+7.96%) | 1,161,146 |
2 Feb 2021 | USD | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | +0.035 (+3.20%) | 468,591 |
1 Feb 2021 | USD | 1.05 | 1.11 | 1.05 | 1.095 | 1.095 | +0.055 (+5.29%) | 236,446 |
29 Jan 2021 | USD | 1.07 | 1.11 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 702,505 |
28 Jan 2021 | USD | 1.04 | 1.26 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,005,007 |
27 Jan 2021 | USD | 1.02 | 1.14 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 438,485 |
26 Jan 2021 | USD | 1.06 | 1.09 | 0.9347 | 1.05 | 1.05 | -0.03 (-2.78%) | 305,439 |
25 Jan 2021 | USD | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -0.032 (-2.83%) | 298,235 |
22 Jan 2021 | USD | 1.14 | 1.14 | 1.09 | 1.1115 | 1.1115 | -0.038 (-3.35%) | 333,596 |
21 Jan 2021 | USD | 1.13 | 1.17 | 1.06 | 1.15 | 1.15 | +0.02 (+1.77%) | 892,725 |
20 Jan 2021 | USD | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 893,907 |
19 Jan 2021 | USD | 1.16 | 1.21 | 1.135 | 1.15 | 1.15 | -0.02 (-1.71%) | 385,061 |
15 Jan 2021 | USD | 1.2 | 1.2 | 1.11 | 1.17 | 1.17 | -0.01 (-0.85%) | 449,334 |
14 Jan 2021 | USD | 1.16 | 1.19 | 1.1238 | 1.18 | 1.18 | +0.06 (+5.36%) | 639,576 |
13 Jan 2021 | USD | 1.16 | 1.18 | 1.09 | 1.12 | 1.12 | -0.04 (-3.45%) | 388,109 |
12 Jan 2021 | USD | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 407,496 |
11 Jan 2021 | USD | 1.11 | 1.2058 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 396,789 |
8 Jan 2021 | USD | 1.01 | 1.15 | 0.99 | 1.14 | 1.14 | +0.14 (+13.99%) | 1,004,412 |
7 Jan 2021 | USD | 0.99 | 1.04 | 0.942 | 1.0001 | 1.0001 | +0.01 (+1.02%) | 314,006 |
6 Jan 2021 | USD | 0.9578 | 1.05 | 0.936 | 0.99 | 0.99 | +0.042 (+4.45%) | 507,022 |
5 Jan 2021 | USD | 0.8804 | 0.9742 | 0.88 | 0.9478 | 0.9478 | +0.042 (+4.61%) | 393,651 |