Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | USD | 1.172 | 1.219 | 1.172 | 1.205 | 1.205 | +0.052 (+4.51%) | 1,926,126 |
14 Apr 2021 | USD | 1.13 | 1.159 | 1.13 | 1.153 | 1.153 | +0.023 (+2.04%) | 314,688 |
13 Apr 2021 | USD | 1.161 | 1.162 | 1.129 | 1.13 | 1.13 | -0.026 (-2.25%) | 600,231 |
12 Apr 2021 | USD | 1.178 | 1.197 | 1.156 | 1.156 | 1.156 | -0.032 (-2.69%) | 566,485 |
9 Apr 2021 | USD | 1.18 | 1.197 | 1.175 | 1.188 | 1.188 | +0.001 (+0.08%) | 174,775 |
8 Apr 2021 | USD | 1.19 | 1.194 | 1.173 | 1.187 | 1.187 | -0.002 (-0.17%) | 421,080 |
7 Apr 2021 | USD | 1.162 | 1.195 | 1.158 | 1.189 | 1.189 | +0.03 (+2.59%) | 746,933 |
6 Apr 2021 | USD | 1.15 | 1.172 | 1.15 | 1.159 | 1.159 | -0.003 (-0.26%) | 288,110 |
2 Apr 2021 | USD | 1.158 | 1.162 | 1.143 | 1.162 | 1.162 | +0.002 (+0.17%) | 269,115 |
1 Apr 2021 | USD | 1.143 | 1.16 | 1.136 | 1.16 | 1.16 | +0.025 (+2.20%) | 701,150 |
31 Mar 2021 | USD | 1.118 | 1.143 | 1.117 | 1.135 | 1.135 | -0.008 (-0.70%) | 271,684 |
30 Mar 2021 | USD | 1.131 | 1.148 | 1.112 | 1.143 | 1.143 | +0.009 (+0.79%) | 340,490 |
29 Mar 2021 | USD | 1.131 | 1.148 | 1.122 | 1.134 | 1.134 | +0.003 (+0.27%) | 311,690 |
26 Mar 2021 | USD | 1.109 | 1.139 | 1.107 | 1.131 | 1.131 | +0.021 (+1.89%) | 410,660 |
25 Mar 2021 | USD | 1.107 | 1.128 | 1.098 | 1.11 | 1.11 | +0.002 (+0.18%) | 365,626 |
24 Mar 2021 | USD | 1.108 | 1.117 | 1.097 | 1.108 | 1.108 | +0.008 (+0.73%) | 464,700 |
23 Mar 2021 | USD | 1.166 | 1.166 | 1.096 | 1.1 | 1.1 | -0.062 (-5.34%) | 1,275,800 |
22 Mar 2021 | USD | 1.156 | 1.169 | 1.148 | 1.162 | 1.162 | +0.006 (+0.52%) | 316,100 |
19 Mar 2021 | USD | 1.161 | 1.179 | 1.147 | 1.156 | 1.156 | -0.024 (-2.03%) | 498,450 |
18 Mar 2021 | USD | 1.15 | 1.188 | 1.141 | 1.18 | 1.18 | +0.025 (+2.16%) | 676,090 |
17 Mar 2021 | USD | 1.152 | 1.162 | 1.13 | 1.155 | 1.155 | +0.005 (+0.43%) | 784,534 |
16 Mar 2021 | USD | 1.167 | 1.18 | 1.143 | 1.15 | 1.15 | -0.022 (-1.88%) | 849,498 |
15 Mar 2021 | USD | 1.225 | 1.226 | 1.154 | 1.172 | 1.172 | -0.053 (-4.33%) | 1,141,264 |
12 Mar 2021 | USD | 1.23 | 1.248 | 1.188 | 1.225 | 1.225 | -0.005 (-0.41%) | 1,634,737 |
11 Mar 2021 | USD | 1.133 | 1.234 | 1.133 | 1.23 | 1.23 | +0.08 (+6.96%) | 2,430,456 |
10 Mar 2021 | USD | 1.118 | 1.162 | 1.118 | 1.15 | 1.15 | +0.038 (+3.42%) | 1,173,100 |
9 Mar 2021 | USD | 1.145 | 1.153 | 1.096 | 1.112 | 1.112 | -0.054 (-4.63%) | 1,572,073 |
8 Mar 2021 | USD | 1.189 | 1.201 | 1.16 | 1.166 | 1.166 | -0.022 (-1.85%) | 1,415,122 |
5 Mar 2021 | USD | 1.179 | 1.217 | 1.095 | 1.188 | 1.188 | -0.029 (-2.38%) | 3,311,023 |
4 Mar 2021 | USD | 1.316 | 1.316 | 1.187 | 1.217 | 1.217 | -0.101 (-7.66%) | 3,619,394 |