Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 1.15 | 1.27 | 1.09 | 1.27 | 6.35 | -0.01 (-0.78%) | 6,000 |
19 May 2021 | USD | 1.338 | 1.338 | 1.12 | 1.28 | 6.4 | -0.02 (-1.54%) | 59,400 |
18 May 2021 | USD | 1.15 | 1.3 | 1.15 | 1.3 | 6.5 | +0.13 (+11.11%) | 2,400 |
17 May 2021 | USD | 1.22 | 1.22 | 1.15 | 1.17 | 5.85 | -0.13 (-10.00%) | 24,600 |
14 May 2021 | USD | 1.2 | 1.3 | 1.16 | 1.3 | 6.5 | +0.135 (+11.59%) | 14,400 |
13 May 2021 | USD | 1.2 | 1.2 | 1.165 | 1.165 | 5.825 | -0.015 (-1.27%) | 5,600 |
12 May 2021 | USD | 1.2 | 1.2 | 1.18 | 1.18 | 5.9 | -0.05 (-4.07%) | 8,500 |
11 May 2021 | USD | 1.19 | 1.29 | 1.19 | 1.23 | 6.15 | -0.07 (-5.38%) | 19,700 |
10 May 2021 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 6.5 | 0.0 (0.0%) | 0 |
7 May 2021 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 6.5 | -0.004 (-0.31%) | 2,200 |
6 May 2021 | USD | 1.28 | 1.304 | 1.28 | 1.304 | 6.52 | -0.046 (-3.41%) | 200 |
5 May 2021 | USD | 1.384 | 1.385 | 1.3 | 1.35 | 6.75 | -0.04 (-2.88%) | 2,800 |
4 May 2021 | USD | 1.39 | 1.48 | 1.28 | 1.39 | 6.95 | +0.02 (+1.46%) | 20,300 |
3 May 2021 | USD | 1.37 | 1.37 | 1.3 | 1.37 | 6.85 | 0.0 (0.0%) | 11,900 |
30 Apr 2021 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 6.85 | 0.0 (0.0%) | 0 |
29 Apr 2021 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 6.85 | -0.05 (-3.52%) | 3,100 |
28 Apr 2021 | USD | 1.4 | 1.492 | 1.3 | 1.42 | 7.1 | +0.04 (+2.90%) | 86,200 |
27 Apr 2021 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 6.9 | +0.13 (+10.40%) | 400 |
26 Apr 2021 | USD | 1.25 | 1.27 | 1.25 | 1.25 | 6.25 | -0.01 (-0.79%) | 9,900 |
23 Apr 2021 | USD | 1.216 | 1.26 | 1.2 | 1.26 | 6.3 | +0.03 (+2.44%) | 27,200 |
22 Apr 2021 | USD | 1.4 | 1.4 | 1.224 | 1.23 | 6.15 | 0.0 (0.0%) | 31,600 |
21 Apr 2021 | USD | 1.2 | 1.235 | 1.2 | 1.23 | 6.15 | -0.009 (-0.73%) | 4,400 |
20 Apr 2021 | USD | 1.18 | 1.239 | 1.18 | 1.239 | 6.195 | -0.001 (-0.08%) | 2,900 |
19 Apr 2021 | USD | 1.25 | 1.25 | 1.19 | 1.24 | 6.2 | -0.063 (-4.83%) | 10,300 |
16 Apr 2021 | USD | 1.18 | 1.303 | 1.18 | 1.303 | 6.515 | -0.046 (-3.41%) | 300 |
15 Apr 2021 | USD | 1.16 | 1.37 | 1.12 | 1.349 | 6.745 | +0.173 (+14.71%) | 16,900 |
14 Apr 2021 | USD | 1.18 | 1.19 | 1.12 | 1.176 | 5.88 | -0.104 (-8.13%) | 24,600 |
13 Apr 2021 | USD | 1.23 | 1.3 | 1.18 | 1.28 | 6.4 | -0.04 (-3.03%) | 19,300 |
12 Apr 2021 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 6.6 | -0.08 (-5.71%) | 700 |
9 Apr 2021 | USD | 1.35 | 1.4 | 1.25 | 1.4 | 7 | +0.086 (+6.54%) | 11,500 |