Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 127,300 |
1 Mar 2021 | USD | 1.118 | 1.15 | 1.118 | 1.13 | 1.13 | +0.01 (+0.89%) | 118,900 |
26 Feb 2021 | USD | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 150,800 |
25 Feb 2021 | USD | 1.15 | 1.25 | 1.125 | 1.14 | 1.14 | -0.09 (-7.32%) | 249,800 |
24 Feb 2021 | USD | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | +0.07 (+6.03%) | 333,300 |
23 Feb 2021 | USD | 1.31 | 1.31 | 1.13 | 1.16 | 1.16 | -0.11 (-8.66%) | 425,700 |
22 Feb 2021 | USD | 1.246 | 1.33 | 1.21 | 1.27 | 1.27 | +0.1 (+8.55%) | 223,300 |
19 Feb 2021 | USD | 1.205 | 1.205 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 108,400 |
18 Feb 2021 | USD | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | +0.028 (+2.43%) | 363,400 |
17 Feb 2021 | USD | 1.24 | 1.24 | 1.15 | 1.152 | 1.152 | -0.073 (-5.96%) | 215,100 |
16 Feb 2021 | USD | 1.26 | 1.26 | 1.15 | 1.225 | 1.225 | +0.03 (+2.51%) | 168,400 |
12 Feb 2021 | USD | 1.17 | 1.2 | 1.11 | 1.195 | 1.195 | +0.02 (+1.70%) | 203,400 |
11 Feb 2021 | USD | 1.25 | 1.29 | 1.12 | 1.175 | 1.175 | -0.065 (-5.24%) | 526,000 |
10 Feb 2021 | USD | 1.23 | 1.31 | 1.1 | 1.24 | 1.24 | -0.06 (-4.62%) | 475,000 |
9 Feb 2021 | USD | 1.45 | 1.45 | 1.29 | 1.3 | 1.3 | -0.11 (-7.80%) | 837,000 |
8 Feb 2021 | USD | 1.178 | 1.73 | 1.174 | 1.41 | 1.41 | +0.22 (+18.49%) | 1,529,500 |
5 Feb 2021 | USD | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 58,200 |
4 Feb 2021 | USD | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 241,100 |
3 Feb 2021 | USD | 1.2 | 1.23 | 1.16 | 1.17 | 1.17 | -0.07 (-5.65%) | 147,700 |
2 Feb 2021 | USD | 1.21 | 1.25 | 1.14 | 1.24 | 1.24 | +0.012 (+0.98%) | 463,800 |
1 Feb 2021 | USD | 1.22 | 1.25 | 1.2 | 1.228 | 1.228 | +0.098 (+8.67%) | 184,000 |
29 Jan 2021 | USD | 1.1 | 1.14 | 1.07 | 1.13 | 1.13 | -0.04 (-3.42%) | 186,000 |
28 Jan 2021 | USD | 1.155 | 1.17 | 1.15 | 1.17 | 1.17 | -0.035 (-2.90%) | 215,700 |
27 Jan 2021 | USD | 1.2 | 1.25 | 1.19 | 1.205 | 1.205 | -0.055 (-4.37%) | 132,900 |
26 Jan 2021 | USD | 1.25 | 1.26 | 1.225 | 1.26 | 1.26 | +0.015 (+1.20%) | 145,200 |
25 Jan 2021 | USD | 1.15 | 1.25 | 1.15 | 1.245 | 1.245 | +0.04 (+3.32%) | 141,500 |
22 Jan 2021 | USD | 1.265 | 1.265 | 1.2 | 1.205 | 1.205 | -0.075 (-5.86%) | 172,300 |
21 Jan 2021 | USD | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 128,200 |
20 Jan 2021 | USD | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 55,600 |
19 Jan 2021 | USD | 1.3 | 1.31 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 163,700 |