Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.11 | 1.27 | 1.09 | 1.26 | 18.9 | +0.15 (+13.51%) | 3,814,100 |
8 Mar 2021 | USD | 1.1 | 1.12 | 1.08 | 1.11 | 16.65 | +0.01 (+0.91%) | 831,500 |
5 Mar 2021 | USD | 1.12 | 1.14 | 1.02 | 1.1 | 16.5 | -0.02 (-1.79%) | 1,812,800 |
4 Mar 2021 | USD | 1.13 | 1.17 | 1.05 | 1.12 | 16.8 | -0.05 (-4.27%) | 2,845,000 |
3 Mar 2021 | USD | 1.221 | 1.23 | 1.15 | 1.17 | 17.55 | -0.04 (-3.31%) | 1,650,500 |
2 Mar 2021 | USD | 1.24 | 1.27 | 1.2 | 1.21 | 18.15 | -0.01 (-0.82%) | 821,100 |
1 Mar 2021 | USD | 1.18 | 1.22 | 1.17 | 1.22 | 18.3 | +0.07 (+6.09%) | 756,100 |
26 Feb 2021 | USD | 1.198 | 1.198 | 1.14 | 1.15 | 17.25 | -0.05 (-4.17%) | 1,566,900 |
25 Feb 2021 | USD | 1.25 | 1.29 | 1.18 | 1.2 | 18 | -0.05 (-4%) | 1,789,900 |
24 Feb 2021 | USD | 1.26 | 1.265 | 1.21 | 1.25 | 18.75 | +0.04 (+3.31%) | 1,714,300 |
23 Feb 2021 | USD | 1.3 | 1.3 | 1.14 | 1.21 | 18.15 | -0.09 (-6.92%) | 3,492,400 |
22 Feb 2021 | USD | 1.296 | 1.4 | 1.27 | 1.3 | 19.5 | +0.04 (+3.17%) | 2,388,500 |
19 Feb 2021 | USD | 1.27 | 1.35 | 1.26 | 1.26 | 18.9 | +0.01 (+0.80%) | 1,509,700 |
18 Feb 2021 | USD | 1.37 | 1.38 | 1.25 | 1.25 | 18.75 | -0.1 (-7.41%) | 2,922,400 |
17 Feb 2021 | USD | 1.49 | 1.55 | 1.35 | 1.35 | 20.25 | -0.075 (-5.26%) | 5,107,200 |
16 Feb 2021 | USD | 1.4 | 1.48 | 1.39 | 1.425 | 21.375 | +0.055 (+4.01%) | 3,674,500 |
12 Feb 2021 | USD | 1.37 | 1.45 | 1.35 | 1.37 | 20.55 | -0.03 (-2.14%) | 2,260,900 |
11 Feb 2021 | USD | 1.55 | 1.58 | 1.37 | 1.4 | 21 | -0.02 (-1.41%) | 3,565,000 |
10 Feb 2021 | USD | 1.64 | 1.66 | 1.37 | 1.42 | 21.3 | -0.11 (-7.19%) | 5,145,600 |
9 Feb 2021 | USD | 1.37 | 1.68 | 1.37 | 1.53 | 22.95 | +0.14 (+10.07%) | 8,453,300 |
8 Feb 2021 | USD | 1.3 | 1.39 | 1.29 | 1.39 | 20.85 | +0.12 (+9.45%) | 2,497,400 |
5 Feb 2021 | USD | 1.32 | 1.33 | 1.27 | 1.27 | 19.05 | -0.03 (-2.31%) | 1,316,400 |
4 Feb 2021 | USD | 1.27 | 1.3 | 1.22 | 1.3 | 19.5 | +0.02 (+1.56%) | 1,561,500 |
3 Feb 2021 | USD | 1.27 | 1.36 | 1.25 | 1.28 | 19.2 | +0.02 (+1.59%) | 3,031,100 |
2 Feb 2021 | USD | 1.2 | 1.26 | 1.17 | 1.26 | 18.9 | +0.07 (+5.88%) | 1,915,539 |
1 Feb 2021 | USD | 1.2 | 1.21 | 1.15 | 1.19 | 17.85 | -0.01 (-0.83%) | 1,178,197 |
29 Jan 2021 | USD | 1.18 | 1.27 | 1.13 | 1.2 | 18 | 0.0 (0.0%) | 1,488,959 |
28 Jan 2021 | USD | 1.2 | 1.22 | 1.13 | 1.2 | 18 | -0.06 (-4.76%) | 2,182,389 |
27 Jan 2021 | USD | 1.29 | 1.3 | 1.23 | 1.26 | 18.9 | -0.03 (-2.33%) | 2,429,661 |
26 Jan 2021 | USD | 1.34 | 1.3598 | 1.23 | 1.29 | 19.35 | -0.05 (-3.73%) | 2,528,627 |