Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 0.758 | 0.798 | 0.75 | 0.784 | 7.84 | +0.025 (+3.29%) | 493,200 |
25 May 2021 | USD | 0.791 | 0.82 | 0.74 | 0.759 | 7.59 | -0.025 (-3.19%) | 1,851,200 |
24 May 2021 | USD | 0.81 | 0.81 | 0.77 | 0.784 | 7.84 | -0.021 (-2.61%) | 517,900 |
21 May 2021 | USD | 0.798 | 0.818 | 0.78 | 0.805 | 8.05 | +0.017 (+2.16%) | 751,800 |
20 May 2021 | USD | 0.755 | 0.8 | 0.75 | 0.788 | 7.88 | +0.031 (+4.10%) | 854,700 |
19 May 2021 | USD | 0.75 | 0.769 | 0.722 | 0.757 | 7.57 | -0.009 (-1.17%) | 1,081,500 |
18 May 2021 | USD | 0.73 | 0.779 | 0.725 | 0.766 | 7.66 | +0.036 (+4.93%) | 3,688,000 |
17 May 2021 | USD | 0.73 | 0.74 | 0.72 | 0.73 | 7.3 | +0.003 (+0.41%) | 1,266,400 |
14 May 2021 | USD | 0.71 | 0.782 | 0.71 | 0.727 | 7.27 | +0.006 (+0.83%) | 3,607,700 |
13 May 2021 | USD | 0.786 | 0.8 | 0.72 | 0.721 | 7.21 | -0.079 (-9.88%) | 2,386,400 |
12 May 2021 | USD | 0.86 | 0.86 | 0.79 | 0.8 | 8 | -0.078 (-8.88%) | 1,828,000 |
11 May 2021 | USD | 0.967 | 0.99 | 0.715 | 0.878 | 8.78 | -0.172 (-16.38%) | 10,432,300 |
10 May 2021 | USD | 1.05 | 1.08 | 1.02 | 1.05 | 10.5 | -0.05 (-4.55%) | 767,800 |
7 May 2021 | USD | 1.16 | 1.16 | 1.05 | 1.1 | 11 | -0.07 (-5.98%) | 913,500 |
6 May 2021 | USD | 1.12 | 1.19 | 1.06 | 1.17 | 11.7 | +0.03 (+2.63%) | 764,100 |
5 May 2021 | USD | 1.18 | 1.2 | 1.1 | 1.14 | 11.4 | -0.06 (-5%) | 546,100 |
4 May 2021 | USD | 1.17 | 1.225 | 1.1 | 1.2 | 12 | +0.01 (+0.84%) | 749,000 |
3 May 2021 | USD | 1.23 | 1.26 | 1.17 | 1.19 | 11.9 | -0.04 (-3.25%) | 418,900 |
30 Apr 2021 | USD | 1.24 | 1.3 | 1.22 | 1.23 | 12.3 | -0.05 (-3.91%) | 368,600 |
29 Apr 2021 | USD | 1.34 | 1.36 | 1.247 | 1.28 | 12.8 | -0.07 (-5.19%) | 410,900 |
28 Apr 2021 | USD | 1.32 | 1.4 | 1.28 | 1.35 | 13.5 | +0.01 (+0.75%) | 732,000 |
27 Apr 2021 | USD | 1.34 | 1.35 | 1.24 | 1.34 | 13.4 | 0.0 (0.0%) | 667,500 |
26 Apr 2021 | USD | 1.27 | 1.35 | 1.25 | 1.34 | 13.4 | +0.05 (+3.88%) | 872,300 |
23 Apr 2021 | USD | 1.26 | 1.29 | 1.23 | 1.29 | 12.9 | +0.01 (+0.78%) | 482,100 |
22 Apr 2021 | USD | 1.21 | 1.32 | 1.2 | 1.28 | 12.8 | +0.08 (+6.67%) | 1,197,000 |
21 Apr 2021 | USD | 1.19 | 1.28 | 1.16 | 1.2 | 12 | -0.05 (-4%) | 695,400 |
20 Apr 2021 | USD | 1.3 | 1.31 | 1.21 | 1.25 | 12.5 | -0.05 (-3.85%) | 330,100 |
19 Apr 2021 | USD | 1.3 | 1.35 | 1.245 | 1.3 | 13 | -0.04 (-2.99%) | 712,600 |
16 Apr 2021 | USD | 1.33 | 1.345 | 1.27 | 1.34 | 13.4 | +0.01 (+0.75%) | 490,200 |
15 Apr 2021 | USD | 1.37 | 1.47 | 1.29 | 1.33 | 13.3 | -0.07 (-5%) | 1,295,000 |