Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | USD | 1.4 | 1.48 | 1.39 | 1.4 | 14 | -0.05 (-3.45%) | 544,100 |
13 Apr 2021 | USD | 1.46 | 1.49 | 1.35 | 1.45 | 14.5 | 0.0 (0.0%) | 800,300 |
12 Apr 2021 | USD | 1.432 | 1.59 | 1.37 | 1.45 | 14.5 | +0.03 (+2.11%) | 1,611,500 |
9 Apr 2021 | USD | 1.44 | 1.448 | 1.38 | 1.42 | 14.2 | -0.04 (-2.74%) | 255,200 |
8 Apr 2021 | USD | 1.46 | 1.49 | 1.42 | 1.46 | 14.6 | -0.03 (-2.01%) | 307,700 |
7 Apr 2021 | USD | 1.4 | 1.49 | 1.36 | 1.49 | 14.9 | +0.09 (+6.43%) | 1,210,600 |
6 Apr 2021 | USD | 1.35 | 1.4 | 1.35 | 1.4 | 14 | +0.01 (+0.72%) | 364,600 |
5 Apr 2021 | USD | 1.4 | 1.427 | 1.36 | 1.39 | 13.9 | -0.04 (-2.80%) | 611,900 |
1 Apr 2021 | USD | 1.39 | 1.47 | 1.372 | 1.43 | 14.3 | +0.03 (+2.14%) | 717,200 |
31 Mar 2021 | USD | 1.25 | 1.4 | 1.25 | 1.4 | 14 | +0.13 (+10.24%) | 817,300 |
30 Mar 2021 | USD | 1.33 | 1.342 | 1.252 | 1.27 | 12.7 | -0.1 (-7.30%) | 332,300 |
29 Mar 2021 | USD | 1.42 | 1.42 | 1.32 | 1.37 | 13.7 | -0.05 (-3.52%) | 621,900 |
26 Mar 2021 | USD | 1.39 | 1.46 | 1.33 | 1.42 | 14.2 | +0.09 (+6.77%) | 1,040,800 |
25 Mar 2021 | USD | 1.26 | 1.34 | 1.22 | 1.33 | 13.3 | +0.06 (+4.72%) | 392,500 |
24 Mar 2021 | USD | 1.32 | 1.354 | 1.27 | 1.27 | 12.7 | -0.07 (-5.22%) | 412,400 |
23 Mar 2021 | USD | 1.43 | 1.44 | 1.26 | 1.34 | 13.4 | -0.06 (-4.29%) | 646,300 |
22 Mar 2021 | USD | 1.41 | 1.46 | 1.39 | 1.4 | 14 | -0.04 (-2.78%) | 374,200 |
19 Mar 2021 | USD | 1.44 | 1.48 | 1.35 | 1.44 | 14.4 | -0.02 (-1.37%) | 1,051,700 |
18 Mar 2021 | USD | 1.37 | 1.55 | 1.37 | 1.46 | 14.6 | +0.05 (+3.55%) | 2,136,800 |
17 Mar 2021 | USD | 1.36 | 1.43 | 1.3 | 1.41 | 14.1 | +0.04 (+2.92%) | 665,200 |
16 Mar 2021 | USD | 1.434 | 1.434 | 1.35 | 1.37 | 13.7 | -0.05 (-3.52%) | 537,400 |
15 Mar 2021 | USD | 1.42 | 1.475 | 1.38 | 1.42 | 14.2 | 0.0 (0.0%) | 664,800 |
12 Mar 2021 | USD | 1.38 | 1.44 | 1.345 | 1.42 | 14.2 | +0.01 (+0.71%) | 672,800 |
11 Mar 2021 | USD | 1.33 | 1.43 | 1.3 | 1.41 | 14.1 | +0.1 (+7.63%) | 964,500 |
10 Mar 2021 | USD | 1.32 | 1.39 | 1.25 | 1.31 | 13.1 | 0.0 (0.0%) | 1,017,700 |
9 Mar 2021 | USD | 1.26 | 1.31 | 1.2 | 1.31 | 13.1 | +0.08 (+6.50%) | 1,682,900 |
8 Mar 2021 | USD | 1.27 | 1.28 | 1.18 | 1.23 | 12.3 | 0.0 (0.0%) | 899,200 |
5 Mar 2021 | USD | 1.15 | 1.23 | 1.05 | 1.23 | 12.3 | +0.09 (+7.89%) | 1,730,800 |
4 Mar 2021 | USD | 1.282 | 1.33 | 1.11 | 1.14 | 11.4 | -0.2 (-14.93%) | 1,959,100 |
3 Mar 2021 | USD | 1.46 | 1.493 | 1.29 | 1.34 | 13.4 | -0.14 (-9.46%) | 1,523,500 |