Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 1.2853 | 1.3604 | 1.1609 | 1.3366 | 1.3366 | +0.052 (+4.03%) | 3,242,125 |
18 Feb 2021 | USD | 1.311 | 1.4132 | 1.2656 | 1.2848 | 1.2848 | -0.027 (-2.07%) | 7,610,088 |
17 Feb 2021 | USD | 1.1799 | 1.7528 | 1.1791 | 1.3119 | 1.3119 | +0.136 (+11.54%) | 9,909,820 |
16 Feb 2021 | USD | 1.1263 | 1.3054 | 1.1079 | 1.1762 | 1.1762 | +0.05 (+4.40%) | 4,957,309 |
15 Feb 2021 | USD | 1.2678 | 1.3612 | 1.0207 | 1.1266 | 1.1266 | -0.112 (-9.01%) | 2,840,256 |
14 Feb 2021 | USD | 1.3165 | 1.4232 | 1.0669 | 1.2381 | 1.2381 | -0.08 (-6.03%) | 216,332 |
13 Feb 2021 | USD | 0.8025 | 1.3796 | 0.7972 | 1.3176 | 1.3176 | +0.515 (+64.13%) | 5,435,696 |
12 Feb 2021 | USD | 0.7655 | 0.8134 | 0.7493 | 0.8028 | 0.8028 | +0.038 (+5.01%) | 39,274 |
11 Feb 2021 | USD | 0.7497 | 0.7688 | 0.7341 | 0.7645 | 0.7645 | +0.015 (+1.99%) | 2,142,847 |
10 Feb 2021 | USD | 0.73 | 0.7592 | 0.7192 | 0.7496 | 0.7496 | +0.019 (+2.56%) | 1,333,247 |
9 Feb 2021 | USD | 0.7503 | 0.8206 | 0.691 | 0.7309 | 0.7309 | -0.019 (-2.59%) | 3,980,303 |
8 Feb 2021 | USD | 0.7194 | 0.7708 | 0.687 | 0.7503 | 0.7503 | +0.031 (+4.28%) | 3,002,067 |
7 Feb 2021 | USD | 0.6833 | 0.7655 | 0.6693 | 0.7195 | 0.7195 | +0.036 (+5.30%) | 2,472,435 |
6 Feb 2021 | USD | 0.6886 | 0.7425 | 0.6821 | 0.6833 | 0.6833 | -0.006 (-0.84%) | 3,013,753 |
5 Feb 2021 | USD | 0.6817 | 0.6896 | 0.6732 | 0.6891 | 0.6891 | +0.007 (+1.01%) | 3,808,445 |
4 Feb 2021 | USD | 0.6744 | 0.6929 | 0.6717 | 0.6822 | 0.6822 | +0.006 (+0.96%) | 2,956,940 |
3 Feb 2021 | USD | 0.6635 | 0.6884 | 0.6633 | 0.6757 | 0.6757 | +0.011 (+1.70%) | 3,785,117 |
2 Feb 2021 | USD | 0.6794 | 0.6945 | 0.6605 | 0.6644 | 0.6644 | -0.016 (-2.37%) | 3,517,924 |
1 Feb 2021 | USD | 0.6818 | 0.686 | 0.6764 | 0.6805 | 0.6805 | +0 (+0.03%) | 3,127,620 |
31 Jan 2021 | USD | 0.6838 | 0.6872 | 0.6745 | 0.6803 | 0.6803 | -0.004 (-0.56%) | 3,109,962 |
30 Jan 2021 | USD | 0.6749 | 0.689 | 0.6644 | 0.6841 | 0.6841 | +0.013 (+1.88%) | 4,507,754 |
29 Jan 2021 | USD | 0.6641 | 0.6892 | 0.6521 | 0.6715 | 0.6715 | -0.004 (-0.53%) | 2,564,930 |
28 Jan 2021 | USD | 0.6917 | 0.6993 | 0.6519 | 0.6751 | 0.6751 | -0.017 (-2.47%) | 3,988,874 |
27 Jan 2021 | USD | 0.6995 | 0.7028 | 0.681 | 0.6922 | 0.6922 | -0.008 (-1.11%) | 3,475,275 |
26 Jan 2021 | USD | 0.6821 | 0.7028 | 0.6605 | 0.7 | 0.7 | +0.019 (+2.76%) | 3,852,733 |
25 Jan 2021 | USD | 0.6905 | 0.6931 | 0.6754 | 0.6812 | 0.6812 | -0.01 (-1.48%) | 3,522,253 |
24 Jan 2021 | USD | 0.6992 | 0.7037 | 0.6809 | 0.6914 | 0.6914 | -0.011 (-1.50%) | 3,187,381 |
23 Jan 2021 | USD | 0.6803 | 0.7036 | 0.6733 | 0.7019 | 0.7019 | +0.021 (+3.05%) | 3,595,237 |
22 Jan 2021 | USD | 0.6972 | 0.7055 | 0.6552 | 0.6811 | 0.6811 | -0.013 (-1.92%) | 3,710,210 |
21 Jan 2021 | USD | 0.6951 | 0.703 | 0.6681 | 0.6944 | 0.6944 | +0.001 (+0.17%) | 3,559,479 |