Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.729 | 0.745 | 0.68 | 0.703 | 0.703 | -0.027 (-3.70%) | 188,900 |
18 May 2021 | USD | 0.736 | 0.775 | 0.721 | 0.73 | 0.73 | -0.05 (-6.41%) | 139,000 |
17 May 2021 | USD | 0.96 | 0.96 | 0.753 | 0.78 | 0.78 | -0.162 (-17.20%) | 317,300 |
14 May 2021 | USD | 0.949 | 0.97 | 0.842 | 0.942 | 0.942 | +0.06 (+6.80%) | 112,100 |
13 May 2021 | USD | 0.961 | 0.961 | 0.876 | 0.882 | 0.882 | -0.056 (-5.97%) | 93,000 |
12 May 2021 | USD | 0.995 | 0.995 | 0.904 | 0.938 | 0.938 | +0.008 (+0.86%) | 94,600 |
11 May 2021 | USD | 0.974 | 1.02 | 0.918 | 0.93 | 0.93 | -0.06 (-6.06%) | 43,400 |
10 May 2021 | USD | 1.04 | 1.05 | 0.976 | 0.99 | 0.99 | -0.05 (-4.81%) | 133,600 |
7 May 2021 | USD | 0.998 | 1.07 | 0.984 | 1.04 | 1.04 | +0.04 (+4%) | 140,100 |
6 May 2021 | USD | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.026 (-2.53%) | 24,900 |
5 May 2021 | USD | 1.01 | 1.07 | 1.01 | 1.026 | 1.026 | +0.016 (+1.58%) | 67,500 |
4 May 2021 | USD | 0.99 | 1.07 | 0.987 | 1.01 | 1.01 | 0.0 (0.0%) | 137,400 |
3 May 2021 | USD | 0.981 | 1.02 | 0.976 | 1.01 | 1.01 | +0.023 (+2.33%) | 21,700 |
30 Apr 2021 | USD | 1.01 | 1.01 | 0.931 | 0.987 | 0.987 | -0.022 (-2.18%) | 86,800 |
29 Apr 2021 | USD | 1 | 1.02 | 0.964 | 1.009 | 1.009 | +0.03 (+3.06%) | 158,000 |
28 Apr 2021 | USD | 0.873 | 0.997 | 0.873 | 0.979 | 0.979 | +0.096 (+10.87%) | 171,000 |
27 Apr 2021 | USD | 0.85 | 0.905 | 0.822 | 0.883 | 0.883 | +0.04 (+4.74%) | 166,200 |
26 Apr 2021 | USD | 0.809 | 0.843 | 0.809 | 0.843 | 0.843 | -0.011 (-1.29%) | 35,800 |
23 Apr 2021 | USD | 0.797 | 0.854 | 0.797 | 0.854 | 0.854 | +0.061 (+7.69%) | 8,700 |
22 Apr 2021 | USD | 0.86 | 0.861 | 0.79 | 0.793 | 0.793 | -0.052 (-6.15%) | 25,500 |
21 Apr 2021 | USD | 0.802 | 0.901 | 0.802 | 0.845 | 0.845 | +0.008 (+0.96%) | 62,400 |
20 Apr 2021 | USD | 0.818 | 0.846 | 0.777 | 0.837 | 0.837 | +0.028 (+3.46%) | 55,100 |
19 Apr 2021 | USD | 0.845 | 0.869 | 0.796 | 0.809 | 0.809 | -0.027 (-3.23%) | 42,600 |
16 Apr 2021 | USD | 0.845 | 0.845 | 0.836 | 0.836 | 0.836 | -0.01 (-1.18%) | 1,900 |
15 Apr 2021 | USD | 0.8 | 0.853 | 0.8 | 0.846 | 0.846 | +0.045 (+5.62%) | 135,700 |
14 Apr 2021 | USD | 0.799 | 0.802 | 0.795 | 0.801 | 0.801 | +0.007 (+0.88%) | 54,300 |
13 Apr 2021 | USD | 0.799 | 0.808 | 0.778 | 0.794 | 0.794 | -0.019 (-2.34%) | 42,800 |
12 Apr 2021 | USD | 0.824 | 0.824 | 0.802 | 0.813 | 0.813 | -0.01 (-1.22%) | 28,800 |
9 Apr 2021 | USD | 0.841 | 0.841 | 0.8 | 0.823 | 0.823 | -0.015 (-1.79%) | 14,500 |
8 Apr 2021 | USD | 0.837 | 0.85 | 0.823 | 0.838 | 0.838 | +0.039 (+4.88%) | 24,600 |