Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 1.23 | 1.25 | 1.14 | 1.18 | 1.18 | -0.04 (-3.28%) | 4,850,900 |
18 Feb 2021 | USD | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.07 (-5.43%) | 4,411,100 |
17 Feb 2021 | USD | 1.38 | 1.38 | 1.22 | 1.29 | 1.29 | -0.07 (-5.15%) | 6,058,800 |
16 Feb 2021 | USD | 1.36 | 1.48 | 1.29 | 1.36 | 1.36 | +0.16 (+13.33%) | 12,621,800 |
12 Feb 2021 | USD | 1.24 | 1.28 | 1.16 | 1.2 | 1.2 | -0.03 (-2.44%) | 6,227,300 |
11 Feb 2021 | USD | 1.42 | 1.43 | 1.22 | 1.23 | 1.23 | -0.1 (-7.52%) | 10,463,200 |
10 Feb 2021 | USD | 1.58 | 1.6 | 1.18 | 1.33 | 1.33 | +0.02 (+1.53%) | 17,100,300 |
9 Feb 2021 | USD | 1.15 | 1.4 | 1.12 | 1.31 | 1.31 | +0.21 (+19.09%) | 19,842,000 |
8 Feb 2021 | USD | 1.06 | 1.13 | 1.05 | 1.1 | 1.1 | +0.08 (+7.84%) | 6,556,200 |
5 Feb 2021 | USD | 1.1 | 1.11 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 4,552,400 |
4 Feb 2021 | USD | 1 | 1.08 | 0.99 | 1.06 | 1.06 | +0.11 (+11.58%) | 8,194,200 |
3 Feb 2021 | USD | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 4,189,100 |
2 Feb 2021 | USD | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,270,700 |
1 Feb 2021 | USD | 0.92 | 0.92 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 3,953,500 |
29 Jan 2021 | USD | 0.98 | 0.98 | 0.87 | 0.9 | 0.9 | -0.06 (-6.25%) | 3,788,800 |
28 Jan 2021 | USD | 1.1 | 1.1 | 0.92 | 0.96 | 0.96 | +0.06 (+6.67%) | 5,539,500 |
27 Jan 2021 | USD | 1.07 | 1.1 | 0.88 | 0.9 | 0.9 | -0.24 (-21.05%) | 5,187,300 |
26 Jan 2021 | USD | 1.12 | 1.27 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 3,386,250 |
25 Jan 2021 | USD | 1.18 | 1.19 | 1.06 | 1.12 | 1.12 | -0.06 (-5.08%) | 3,341,984 |
22 Jan 2021 | USD | 1.17 | 1.27 | 1.12 | 1.18 | 1.18 | -0.09 (-7.09%) | 4,039,658 |
21 Jan 2021 | USD | 0.99 | 1.27 | 0.951 | 1.27 | 1.27 | +0.294 (+30.11%) | 9,994,774 |
20 Jan 2021 | USD | 1.02 | 1.02 | 0.95 | 0.9761 | 0.9761 | -0.034 (-3.36%) | 3,986,134 |
19 Jan 2021 | USD | 1 | 1.05 | 0.97 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,003,137 |
15 Jan 2021 | USD | 1.02 | 1.05 | 0.9208 | 1.02 | 1.02 | -0.03 (-2.86%) | 3,696,744 |
14 Jan 2021 | USD | 1.08 | 1.09 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,301,393 |
13 Jan 2021 | USD | 1.02 | 1.11 | 0.98 | 1.07 | 1.07 | +0.05 (+4.90%) | 6,496,109 |
12 Jan 2021 | USD | 0.929 | 1.08 | 0.9 | 1.02 | 1.02 | +0.14 (+15.91%) | 8,931,232 |
11 Jan 2021 | USD | 0.835 | 0.94 | 0.835 | 0.88 | 0.88 | +0.048 (+5.73%) | 5,003,164 |
8 Jan 2021 | USD | 0.8175 | 0.858 | 0.7635 | 0.8323 | 0.8323 | +0.023 (+2.79%) | 2,543,373 |
7 Jan 2021 | USD | 0.83 | 0.8652 | 0.7851 | 0.8097 | 0.8097 | -0.003 (-0.37%) | 1,943,152 |