Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Apr 2021 | USD | 1.2 | 1.35 | 1.2 | 1.314 | 6.57 | +0.024 (+1.86%) | 24,100 |
7 Apr 2021 | USD | 1.3 | 1.3 | 1.256 | 1.29 | 6.45 | -0.11 (-7.86%) | 7,100 |
6 Apr 2021 | USD | 1.42 | 1.42 | 1.28 | 1.4 | 7 | -0.02 (-1.41%) | 13,600 |
5 Apr 2021 | USD | 1.564 | 1.564 | 1.26 | 1.42 | 7.1 | +0.02 (+1.43%) | 36,800 |
1 Apr 2021 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 7 | -0.02 (-1.41%) | 3,000 |
31 Mar 2021 | USD | 1.354 | 1.43 | 1.35 | 1.42 | 7.1 | -0.018 (-1.25%) | 5,700 |
30 Mar 2021 | USD | 1.438 | 1.438 | 1.438 | 1.438 | 7.19 | 0.0 (0.0%) | 0 |
29 Mar 2021 | USD | 1.34 | 1.481 | 1.235 | 1.438 | 7.19 | +0.028 (+1.99%) | 15,400 |
26 Mar 2021 | USD | 1.5 | 1.56 | 1.34 | 1.41 | 7.05 | -0.06 (-4.08%) | 61,800 |
25 Mar 2021 | USD | 1.374 | 1.47 | 1.35 | 1.47 | 7.35 | +0.08 (+5.76%) | 9,700 |
24 Mar 2021 | USD | 1.375 | 1.39 | 1.375 | 1.39 | 6.95 | -0.08 (-5.44%) | 1,000 |
23 Mar 2021 | USD | 1.39 | 1.47 | 1.39 | 1.47 | 7.35 | +0.12 (+8.89%) | 49,100 |
22 Mar 2021 | USD | 1.45 | 1.45 | 1.35 | 1.35 | 6.75 | -0.058 (-4.12%) | 5,800 |
19 Mar 2021 | USD | 1.35 | 1.45 | 1.35 | 1.408 | 7.04 | +0.058 (+4.30%) | 7,300 |
18 Mar 2021 | USD | 1.41 | 1.41 | 1.35 | 1.35 | 6.75 | -0.05 (-3.57%) | 50,100 |
17 Mar 2021 | USD | 1.41 | 1.44 | 1.31 | 1.4 | 7 | 0.0 (0.0%) | 14,300 |