Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | +0.1 (+6.58%) | 96,100 |
5 Mar 2021 | USD | 1.48 | 1.54 | 1.4 | 1.52 | 1.52 | +0.02 (+1.33%) | 327,300 |
4 Mar 2021 | USD | 1.57 | 1.64 | 1.45 | 1.5 | 1.5 | -0.09 (-5.66%) | 719,900 |
3 Mar 2021 | USD | 1.67 | 1.74 | 1.59 | 1.59 | 1.59 | -0.11 (-6.47%) | 424,800 |
2 Mar 2021 | USD | 1.69 | 2.05 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 2,937,900 |
1 Mar 2021 | USD | 1.66 | 1.69 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 149,200 |
26 Feb 2021 | USD | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 190,000 |
25 Feb 2021 | USD | 1.77 | 1.78 | 1.61 | 1.63 | 1.63 | -0.13 (-7.39%) | 210,700 |
24 Feb 2021 | USD | 1.66 | 1.77 | 1.64 | 1.76 | 1.76 | +0.12 (+7.32%) | 225,900 |
23 Feb 2021 | USD | 1.74 | 1.79 | 1.49 | 1.64 | 1.64 | -0.18 (-9.89%) | 1,213,300 |
22 Feb 2021 | USD | 1.8 | 2.05 | 1.75 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,304,700 |
19 Feb 2021 | USD | 1.71 | 1.84 | 1.67 | 1.79 | 1.79 | +0.13 (+7.83%) | 280,100 |
18 Feb 2021 | USD | 1.8 | 1.83 | 1.66 | 1.66 | 1.66 | -0.16 (-8.79%) | 438,700 |
17 Feb 2021 | USD | 1.92 | 1.93 | 1.82 | 1.82 | 1.82 | -0.13 (-6.67%) | 363,000 |
16 Feb 2021 | USD | 1.9 | 1.96 | 1.86 | 1.95 | 1.95 | +0.11 (+5.98%) | 493,300 |
12 Feb 2021 | USD | 1.88 | 1.9 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 363,900 |
11 Feb 2021 | USD | 1.88 | 1.88 | 1.74 | 1.85 | 1.85 | -0.03 (-1.60%) | 324,300 |
10 Feb 2021 | USD | 1.98 | 2 | 1.76 | 1.88 | 1.88 | -0.05 (-2.59%) | 564,100 |
9 Feb 2021 | USD | 1.95 | 2.04 | 1.91 | 1.93 | 1.93 | -0.05 (-2.53%) | 838,700 |
8 Feb 2021 | USD | 1.93 | 2.05 | 1.86 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,069,700 |
5 Feb 2021 | USD | 1.76 | 1.98 | 1.74 | 1.96 | 1.96 | +0.18 (+10.11%) | 1,196,600 |
4 Feb 2021 | USD | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 359,900 |
3 Feb 2021 | USD | 1.7 | 1.82 | 1.66 | 1.74 | 1.74 | +0.06 (+3.57%) | 566,600 |
2 Feb 2021 | USD | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 187,400 |
1 Feb 2021 | USD | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 281,300 |
29 Jan 2021 | USD | 1.66 | 1.72 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 361,100 |
28 Jan 2021 | USD | 1.7 | 1.87 | 1.6 | 1.63 | 1.63 | -0.15 (-8.43%) | 952,800 |
27 Jan 2021 | USD | 1.77 | 1.89 | 1.63 | 1.78 | 1.78 | +0.18 (+11.25%) | 3,407,600 |
26 Jan 2021 | USD | 1.57 | 1.7 | 1.53 | 1.6 | 1.6 | +0.1 (+6.67%) | 1,898,784 |
25 Jan 2021 | USD | 1.6 | 1.65 | 1.45 | 1.5 | 1.5 | -0.1 (-6.25%) | 483,478 |