Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2021 | USD | 1.61 | 1.73 | 1.57 | 1.68 | 1.68 | +0.07 (+4.35%) | 54,400 |
18 Mar 2021 | USD | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -0.13 (-7.47%) | 49,000 |
17 Mar 2021 | USD | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | -0.07 (-3.87%) | 12,200 |
16 Mar 2021 | USD | 1.71 | 1.8799 | 1.71 | 1.81 | 1.81 | +0.03 (+1.69%) | 264,831 |
15 Mar 2021 | USD | 1.68 | 1.8 | 1.68 | 1.78 | 1.78 | +0.03 (+1.71%) | 293,328 |
12 Mar 2021 | USD | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -0.09 (-4.89%) | 379,500 |
11 Mar 2021 | USD | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | -0.032 (-1.71%) | 265,900 |
10 Mar 2021 | USD | 1.67 | 1.872 | 1.67 | 1.872 | 1.872 | +0.142 (+8.21%) | 15,800 |
9 Mar 2021 | USD | 1.73 | 1.7957 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 12,497 |
8 Mar 2021 | USD | 1.79 | 1.88 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 113,247 |
5 Mar 2021 | USD | 1.64 | 1.8 | 1.63 | 1.8 | 1.8 | +0.16 (+9.76%) | 24,200 |
4 Mar 2021 | USD | 1.7 | 1.75 | 1.62 | 1.64 | 1.64 | -0.11 (-6.29%) | 20,700 |
3 Mar 2021 | USD | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | +0.14 (+8.70%) | 3,300 |
2 Mar 2021 | USD | 1.56 | 1.61 | 1.535 | 1.61 | 1.61 | -0.02 (-1.22%) | 257,930 |
1 Mar 2021 | USD | 1.5 | 1.63 | 1.5 | 1.6299 | 1.6299 | +0.1 (+6.53%) | 20,930 |
26 Feb 2021 | USD | 1.59 | 1.68 | 1.4 | 1.53 | 1.53 | -0.11 (-6.71%) | 141,800 |
25 Feb 2021 | USD | 1.8 | 2 | 1.6 | 1.64 | 1.64 | -0.2 (-10.87%) | 82,400 |
24 Feb 2021 | USD | 1.99 | 1.99 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 289,800 |
23 Feb 2021 | USD | 2.1 | 2.1 | 1.88 | 1.9 | 1.9 | -0.11 (-5.47%) | 477,578 |
22 Feb 2021 | USD | 2.01 | 2.08 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 147,386 |
19 Feb 2021 | USD | 1.99 | 2.055 | 1.96 | 1.98 | 1.98 | +0.06 (+3.13%) | 62,700 |
18 Feb 2021 | USD | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | +0.19 (+10.98%) | 12,800 |
17 Feb 2021 | USD | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 1,000 |
16 Feb 2021 | USD | 1.94 | 1.94 | 1.77 | 1.8 | 1.8 | -0.11 (-5.76%) | 122,902 |
12 Feb 2021 | USD | 1.8 | 1.929 | 1.8 | 1.91 | 1.91 | +0.07 (+3.80%) | 53,900 |
11 Feb 2021 | USD | 1.82 | 1.87 | 1.71 | 1.84 | 1.84 | +0.02 (+1.10%) | 66,700 |
10 Feb 2021 | USD | 1.82 | 1.87 | 1.71 | 1.82 | 1.82 | +0.05 (+2.82%) | 37,124 |
9 Feb 2021 | USD | 1.75 | 1.77 | 1.6953 | 1.77 | 1.77 | +0.08 (+4.73%) | 28,341 |
8 Feb 2021 | USD | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 28,040 |
5 Feb 2021 | USD | 1.5 | 1.7 | 1.5 | 1.69 | 1.69 | +0.03 (+1.81%) | 19,100 |