Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.11 | 1.16 | 1.08 | 1.16 | 11.6 | +0.05 (+4.50%) | 182,900 |
25 May 2021 | USD | 1.12 | 1.185 | 1.06 | 1.11 | 11.1 | -0.01 (-0.89%) | 614,000 |
24 May 2021 | USD | 1.07 | 1.13 | 1.07 | 1.12 | 11.2 | +0.04 (+3.70%) | 291,000 |
21 May 2021 | USD | 1.08 | 1.11 | 1.06 | 1.08 | 10.8 | 0.0 (0.0%) | 176,400 |
20 May 2021 | USD | 1.09 | 1.15 | 1.05 | 1.08 | 10.8 | -0.01 (-0.92%) | 267,100 |
19 May 2021 | USD | 1.1 | 1.12 | 1.04 | 1.09 | 10.9 | +0.01 (+0.93%) | 232,200 |
18 May 2021 | USD | 1.05 | 1.15 | 1.02 | 1.08 | 10.8 | +0.02 (+1.89%) | 412,500 |
17 May 2021 | USD | 1.02 | 1.06 | 0.979 | 1.06 | 10.6 | +0.04 (+3.92%) | 361,000 |
14 May 2021 | USD | 0.97 | 1.02 | 0.93 | 1.02 | 10.2 | +0.08 (+8.51%) | 297,800 |
13 May 2021 | USD | 0.906 | 0.95 | 0.9 | 0.94 | 9.4 | +0.033 (+3.64%) | 241,300 |
12 May 2021 | USD | 0.914 | 0.924 | 0.9 | 0.907 | 9.07 | -0.012 (-1.31%) | 142,000 |
11 May 2021 | USD | 0.881 | 0.92 | 0.87 | 0.919 | 9.19 | +0.035 (+3.96%) | 286,300 |
10 May 2021 | USD | 0.924 | 0.925 | 0.881 | 0.884 | 8.84 | -0.041 (-4.43%) | 385,800 |
7 May 2021 | USD | 0.92 | 0.95 | 0.91 | 0.925 | 9.25 | +0.002 (+0.22%) | 435,400 |
6 May 2021 | USD | 1.04 | 1.04 | 0.91 | 0.923 | 9.23 | -0.076 (-7.61%) | 797,200 |
5 May 2021 | USD | 1.02 | 1.078 | 0.97 | 0.999 | 9.99 | +0.029 (+2.99%) | 963,500 |
4 May 2021 | USD | 1.03 | 1.03 | 0.96 | 0.97 | 9.7 | -0.07 (-6.73%) | 377,000 |
3 May 2021 | USD | 1.02 | 1.1 | 1 | 1.04 | 10.4 | +0.02 (+1.96%) | 2,031,700 |
30 Apr 2021 | USD | 1.03 | 1.119 | 1 | 1.02 | 10.2 | -0.01 (-0.97%) | 2,525,000 |
29 Apr 2021 | USD | 1.06 | 1.06 | 1.03 | 1.03 | 10.3 | -0.01 (-0.96%) | 196,600 |
28 Apr 2021 | USD | 1.05 | 1.07 | 1.03 | 1.04 | 10.4 | 0.0 (0.0%) | 129,800 |
27 Apr 2021 | USD | 1.07 | 1.07 | 1.03 | 1.04 | 10.4 | -0.02 (-1.89%) | 160,200 |
26 Apr 2021 | USD | 1.05 | 1.06 | 1.03 | 1.06 | 10.6 | +0.02 (+1.92%) | 191,700 |
23 Apr 2021 | USD | 1 | 1.05 | 1 | 1.04 | 10.4 | +0.03 (+2.97%) | 203,700 |
22 Apr 2021 | USD | 1.04 | 1.06 | 1 | 1.01 | 10.1 | -0.04 (-3.81%) | 160,200 |
21 Apr 2021 | USD | 1.01 | 1.07 | 0.967 | 1.05 | 10.5 | +0.063 (+6.38%) | 223,000 |
20 Apr 2021 | USD | 0.978 | 1 | 0.955 | 0.987 | 9.87 | +0.012 (+1.23%) | 229,100 |
19 Apr 2021 | USD | 0.98 | 0.99 | 0.95 | 0.975 | 9.75 | +0.026 (+2.74%) | 265,300 |
16 Apr 2021 | USD | 1 | 1.05 | 0.9 | 0.949 | 9.49 | -0.071 (-6.96%) | 646,500 |
15 Apr 2021 | USD | 1 | 1.1 | 0.99 | 1.02 | 10.2 | +0.02 (+2%) | 826,300 |