Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 0.871 | 0.914 | 0.871 | 0.914 | 0.914 | +0.033 (+3.75%) | 9,700 |
26 May 2021 | USD | 0.89 | 0.89 | 0.879 | 0.881 | 0.881 | +0.028 (+3.28%) | 3,100 |
25 May 2021 | USD | 0.906 | 0.906 | 0.853 | 0.853 | 0.853 | -0.047 (-5.22%) | 8,000 |
24 May 2021 | USD | 0.899 | 0.9 | 0.854 | 0.9 | 0.9 | 0.0 (0.0%) | 8,200 |
21 May 2021 | USD | 0.9 | 0.931 | 0.895 | 0.9 | 0.9 | +0.061 (+7.27%) | 64,300 |
20 May 2021 | USD | 0.8 | 0.839 | 0.8 | 0.839 | 0.839 | +0.066 (+8.54%) | 3,600 |
19 May 2021 | USD | 0.809 | 0.809 | 0.773 | 0.773 | 0.773 | -0.045 (-5.50%) | 6,200 |
18 May 2021 | USD | 0.762 | 0.818 | 0.743 | 0.818 | 0.818 | +0.048 (+6.23%) | 9,400 |
17 May 2021 | USD | 0.77 | 0.77 | 0.753 | 0.77 | 0.77 | +0.012 (+1.58%) | 700 |
14 May 2021 | USD | 0.758 | 0.758 | 0.758 | 0.758 | 0.758 | +0.005 (+0.66%) | 6,800 |
13 May 2021 | USD | 0.753 | 0.753 | 0.745 | 0.753 | 0.753 | -0.007 (-0.92%) | 1,000 |
12 May 2021 | USD | 0.801 | 0.801 | 0.758 | 0.76 | 0.76 | +0.001 (+0.13%) | 5,900 |
11 May 2021 | USD | 0.793 | 0.823 | 0.759 | 0.759 | 0.759 | -0.056 (-6.87%) | 28,600 |
10 May 2021 | USD | 0.789 | 0.831 | 0.789 | 0.815 | 0.815 | -0.02 (-2.40%) | 1,900 |
7 May 2021 | USD | 0.801 | 0.835 | 0.801 | 0.835 | 0.835 | +0.095 (+12.84%) | 2,300 |
6 May 2021 | USD | 0.802 | 0.802 | 0.74 | 0.74 | 0.74 | -0.09 (-10.84%) | 6,200 |
5 May 2021 | USD | 0.878 | 0.878 | 0.82 | 0.83 | 0.83 | -0.036 (-4.16%) | 9,300 |
4 May 2021 | USD | 0.891 | 0.891 | 0.838 | 0.866 | 0.866 | -0.114 (-11.63%) | 35,100 |
3 May 2021 | USD | 0.951 | 0.98 | 0.951 | 0.98 | 0.98 | +0.029 (+3.05%) | 6,800 |
30 Apr 2021 | USD | 0.979 | 0.979 | 0.951 | 0.951 | 0.951 | +0.001 (+0.11%) | 2,300 |
29 Apr 2021 | USD | 0.944 | 0.965 | 0.929 | 0.95 | 0.95 | 0.0 (0.0%) | 6,300 |
28 Apr 2021 | USD | 0.95 | 0.98 | 0.947 | 0.95 | 0.95 | 0.0 (0.0%) | 27,300 |
27 Apr 2021 | USD | 0.933 | 0.96 | 0.933 | 0.95 | 0.95 | -0.02 (-2.06%) | 21,700 |
26 Apr 2021 | USD | 0.99 | 0.99 | 0.956 | 0.97 | 0.97 | -0.04 (-3.96%) | 15,400 |
23 Apr 2021 | USD | 1 | 1.01 | 0.978 | 1.01 | 1.01 | +0.015 (+1.51%) | 26,600 |
22 Apr 2021 | USD | 1 | 1 | 0.967 | 0.995 | 0.995 | -0.005 (-0.50%) | 5,400 |
21 Apr 2021 | USD | 0.976 | 1 | 0.976 | 1 | 1 | +0.02 (+2.04%) | 9,800 |
20 Apr 2021 | USD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 5,200 |
19 Apr 2021 | USD | 0.984 | 1.04 | 0.959 | 1.02 | 1.02 | +0.02 (+2%) | 21,900 |
16 Apr 2021 | USD | 0.96 | 1.05 | 0.96 | 1 | 1 | +0.095 (+10.50%) | 92,400 |