Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 0.799 | 0.799 | 0.776 | 0.781 | 2.3453 | -0.016 (-2.01%) | 3,600 |
17 May 2021 | USD | 0.796 | 0.797 | 0.75 | 0.797 | 2.3934 | -0.003 (-0.37%) | 45,400 |
14 May 2021 | USD | 0.783 | 0.8 | 0.783 | 0.8 | 2.4024 | +0.021 (+2.70%) | 12,500 |
13 May 2021 | USD | 0.761 | 0.799 | 0.761 | 0.779 | 2.3393 | +0.034 (+4.56%) | 12,900 |
12 May 2021 | USD | 0.734 | 0.745 | 0.734 | 0.745 | 2.2372 | +0.015 (+2.05%) | 6,800 |
11 May 2021 | USD | 0.763 | 0.763 | 0.73 | 0.73 | 2.1922 | +0.001 (+0.14%) | 5,100 |
10 May 2021 | USD | 0.729 | 0.729 | 0.729 | 0.729 | 2.1892 | +0.004 (+0.55%) | 3,000 |
7 May 2021 | USD | 0.706 | 0.725 | 0.706 | 0.725 | 2.1772 | +0.015 (+2.11%) | 34,700 |
6 May 2021 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 2.1321 | 0.0 (0.0%) | 0 |
5 May 2021 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 2.1321 | -0.005 (-0.70%) | 24,600 |
4 May 2021 | USD | 0.715 | 0.719 | 0.698 | 0.715 | 2.1471 | -0.005 (-0.69%) | 13,100 |
3 May 2021 | USD | 0.705 | 0.726 | 0.703 | 0.72 | 2.1622 | -0.005 (-0.69%) | 218,200 |
30 Apr 2021 | USD | 0.756 | 0.756 | 0.719 | 0.725 | 2.1772 | -0.041 (-5.35%) | 153,100 |
29 Apr 2021 | USD | 0.755 | 0.766 | 0.74 | 0.766 | 2.3003 | +0.002 (+0.26%) | 18,100 |
28 Apr 2021 | USD | 0.764 | 0.764 | 0.764 | 0.764 | 2.2943 | +0.034 (+4.66%) | 600 |
27 Apr 2021 | USD | 0.76 | 0.764 | 0.73 | 0.73 | 2.1922 | -0.04 (-5.19%) | 15,500 |
26 Apr 2021 | USD | 0.775 | 0.775 | 0.759 | 0.77 | 2.3123 | +0.025 (+3.36%) | 12,800 |
23 Apr 2021 | USD | 0.73 | 0.745 | 0.73 | 0.745 | 2.2372 | -0.017 (-2.23%) | 5,000 |
22 Apr 2021 | USD | 0.73 | 0.762 | 0.73 | 0.762 | 2.2883 | +0.026 (+3.53%) | 10,000 |
21 Apr 2021 | USD | 0.801 | 0.801 | 0.736 | 0.736 | 2.2102 | -0.006 (-0.81%) | 1,400 |
20 Apr 2021 | USD | 0.762 | 0.762 | 0.73 | 0.742 | 2.2282 | -0.017 (-2.24%) | 6,500 |
19 Apr 2021 | USD | 0.766 | 0.766 | 0.759 | 0.759 | 2.2793 | -0.011 (-1.43%) | 5,700 |
16 Apr 2021 | USD | 0.762 | 0.773 | 0.75 | 0.77 | 2.3123 | 0.0 (0.0%) | 20,800 |
15 Apr 2021 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 2.3123 | 0.0 (0.0%) | 0 |
14 Apr 2021 | USD | 0.744 | 0.784 | 0.736 | 0.77 | 2.3123 | -0.008 (-1.03%) | 11,700 |
13 Apr 2021 | USD | 0.778 | 0.778 | 0.778 | 0.778 | 2.3363 | +0.004 (+0.52%) | 1,300 |
12 Apr 2021 | USD | 0.77 | 0.774 | 0.753 | 0.774 | 2.3243 | +0.03 (+4.03%) | 30,000 |
9 Apr 2021 | USD | 0.766 | 0.766 | 0.744 | 0.744 | 2.2342 | -0.006 (-0.80%) | 14,300 |
8 Apr 2021 | USD | 0.725 | 0.755 | 0.725 | 0.75 | 2.2523 | 0.0 (0.0%) | 8,800 |
7 Apr 2021 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 2.2523 | -0.015 (-1.96%) | 11,500 |