Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2021 | USD | 2.1 | 2.22 | 1.946 | 2.08 | 2.08 | +0.08 (+4%) | 77,200 |
16 Apr 2021 | USD | 1.945 | 2.09 | 1.919 | 2 | 2 | +0.1 (+5.26%) | 149,600 |
15 Apr 2021 | USD | 1.772 | 1.99 | 1.75 | 1.9 | 1.9 | +0.18 (+10.47%) | 110,900 |
14 Apr 2021 | USD | 1.702 | 1.759 | 1.702 | 1.72 | 1.72 | -0.04 (-2.27%) | 78,300 |
13 Apr 2021 | USD | 1.71 | 1.77 | 1.696 | 1.76 | 1.76 | -0.01 (-0.56%) | 32,500 |
12 Apr 2021 | USD | 1.866 | 1.866 | 1.713 | 1.77 | 1.77 | -0.07 (-3.80%) | 30,200 |
9 Apr 2021 | USD | 1.81 | 1.88 | 1.8 | 1.84 | 1.84 | +0.018 (+0.99%) | 77,300 |
8 Apr 2021 | USD | 1.816 | 1.863 | 1.79 | 1.822 | 1.822 | +0.022 (+1.22%) | 22,200 |
7 Apr 2021 | USD | 1.887 | 1.89 | 1.782 | 1.8 | 1.8 | -0.1 (-5.26%) | 29,300 |
6 Apr 2021 | USD | 1.872 | 1.9 | 1.8 | 1.9 | 1.9 | +0.015 (+0.80%) | 32,500 |
5 Apr 2021 | USD | 1.676 | 1.982 | 1.676 | 1.885 | 1.885 | -0.075 (-3.83%) | 122,800 |
1 Apr 2021 | USD | 1.781 | 1.968 | 1.747 | 1.96 | 1.96 | +0.211 (+12.06%) | 184,700 |
31 Mar 2021 | USD | 1.696 | 1.78 | 1.696 | 1.749 | 1.749 | +0.039 (+2.28%) | 59,600 |
30 Mar 2021 | USD | 1.74 | 1.74 | 1.62 | 1.71 | 1.71 | -0.033 (-1.89%) | 20,800 |
29 Mar 2021 | USD | 1.69 | 1.897 | 1.63 | 1.743 | 1.743 | +0.058 (+3.44%) | 237,700 |
26 Mar 2021 | USD | 1.362 | 1.75 | 1.322 | 1.685 | 1.685 | +0.285 (+20.36%) | 106,100 |
25 Mar 2021 | USD | 1.38 | 1.4 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 16,900 |
24 Mar 2021 | USD | 1.431 | 1.431 | 1.347 | 1.38 | 1.38 | -0.037 (-2.61%) | 23,200 |
23 Mar 2021 | USD | 1.487 | 1.49 | 1.408 | 1.417 | 1.417 | -0.061 (-4.13%) | 25,200 |
22 Mar 2021 | USD | 1.53 | 1.539 | 1.47 | 1.478 | 1.478 | -0.042 (-2.76%) | 38,500 |
19 Mar 2021 | USD | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.013 (-0.85%) | 43,300 |
18 Mar 2021 | USD | 1.53 | 1.55 | 1.51 | 1.533 | 1.533 | -0.006 (-0.39%) | 19,700 |
17 Mar 2021 | USD | 1.48 | 1.553 | 1.48 | 1.539 | 1.539 | +0.022 (+1.45%) | 28,800 |
16 Mar 2021 | USD | 1.53 | 1.55 | 1.48 | 1.517 | 1.517 | -0.003 (-0.20%) | 89,700 |
15 Mar 2021 | USD | 1.37 | 1.53 | 1.353 | 1.52 | 1.52 | +0.16 (+11.76%) | 128,900 |
12 Mar 2021 | USD | 1.3 | 1.39 | 1.3 | 1.36 | 1.36 | +0.027 (+2.03%) | 32,800 |
11 Mar 2021 | USD | 1.375 | 1.38 | 1.24 | 1.333 | 1.333 | +0.023 (+1.76%) | 74,700 |
10 Mar 2021 | USD | 1.343 | 1.38 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 37,900 |
9 Mar 2021 | USD | 1.3 | 1.38 | 1.3 | 1.33 | 1.33 | +0.04 (+3.10%) | 38,500 |
8 Mar 2021 | USD | 1.49 | 1.49 | 1.2 | 1.29 | 1.29 | -0.11 (-7.86%) | 104,500 |