Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.17 | 1.26 | 1.13 | 1.2 | 1.2 | +0.01 (+0.84%) | 56,800 |
8 Mar 2021 | USD | 1.2 | 1.23 | 1.15 | 1.19 | 1.19 | -0.06 (-4.80%) | 15,000 |
5 Mar 2021 | USD | 1.17 | 1.26 | 1.16 | 1.25 | 1.25 | +0.06 (+5.04%) | 63,800 |
4 Mar 2021 | USD | 1.22 | 1.28 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 42,800 |
3 Mar 2021 | USD | 1.32 | 1.32 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 49,600 |
2 Mar 2021 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | +0.05 (+4.17%) | 23,500 |
1 Mar 2021 | USD | 1.2 | 1.27 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 66,800 |
26 Feb 2021 | USD | 1.24 | 1.24 | 1.13 | 1.2 | 1.2 | -0.03 (-2.44%) | 40,700 |
25 Feb 2021 | USD | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 77,200 |
24 Feb 2021 | USD | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 15,200 |
23 Feb 2021 | USD | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | +0.04 (+3.08%) | 9,700 |
22 Feb 2021 | USD | 1.34 | 1.41 | 1.29 | 1.3 | 1.3 | -0.11 (-7.80%) | 258,100 |
19 Feb 2021 | USD | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 18,600 |
18 Feb 2021 | USD | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 153,300 |
17 Feb 2021 | USD | 1.25 | 1.43 | 1.25 | 1.39 | 1.39 | -0.01 (-0.71%) | 36,000 |
16 Feb 2021 | USD | 1.27 | 1.43 | 1.27 | 1.4 | 1.4 | 0.0 (0.0%) | 36,200 |
12 Feb 2021 | USD | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 30,200 |
11 Feb 2021 | USD | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 27,500 |
10 Feb 2021 | USD | 1.42 | 1.45 | 1.35 | 1.43 | 1.43 | +0.01 (+0.70%) | 40,400 |
9 Feb 2021 | USD | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 19,400 |
8 Feb 2021 | USD | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 15,600 |
5 Feb 2021 | USD | 1.43 | 1.44 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 21,700 |
4 Feb 2021 | USD | 1.36 | 1.47 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 17,300 |
3 Feb 2021 | USD | 1.39 | 1.49 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 82,900 |
2 Feb 2021 | USD | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 13,400 |
1 Feb 2021 | USD | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 52,300 |
29 Jan 2021 | USD | 1.27 | 1.28 | 1.19 | 1.27 | 1.27 | +0.03 (+2.42%) | 25,000 |
28 Jan 2021 | USD | 1.28 | 1.31 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 33,000 |
27 Jan 2021 | USD | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 49,200 |
26 Jan 2021 | USD | 1.3 | 1.32 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 34,300 |