Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 1.55 | 1.68 | 1.52 | 1.64 | 49.2 | +0.07 (+4.46%) | 151,400 |
20 Apr 2021 | USD | 1.56 | 1.6 | 1.47 | 1.57 | 47.1 | +0.01 (+0.64%) | 206,100 |
19 Apr 2021 | USD | 1.66 | 1.68 | 1.56 | 1.56 | 46.8 | -0.12 (-7.14%) | 123,600 |
16 Apr 2021 | USD | 1.73 | 1.73 | 1.63 | 1.68 | 50.4 | -0.06 (-3.45%) | 93,600 |
15 Apr 2021 | USD | 1.72 | 1.74 | 1.66 | 1.74 | 52.2 | +0.09 (+5.45%) | 161,600 |
14 Apr 2021 | USD | 1.72 | 1.77 | 1.64 | 1.65 | 49.5 | -0.05 (-2.94%) | 299,800 |
13 Apr 2021 | USD | 1.64 | 1.74 | 1.59 | 1.7 | 51 | +0.07 (+4.29%) | 307,000 |
12 Apr 2021 | USD | 1.73 | 1.75 | 1.62 | 1.63 | 48.9 | -0.1 (-5.78%) | 209,200 |
9 Apr 2021 | USD | 1.78 | 1.78 | 1.71 | 1.73 | 51.9 | -0.05 (-2.81%) | 177,800 |
8 Apr 2021 | USD | 1.78 | 1.84 | 1.7 | 1.78 | 53.4 | +0.04 (+2.30%) | 921,300 |
7 Apr 2021 | USD | 1.69 | 1.8 | 1.67 | 1.74 | 52.2 | 0.0 (0.0%) | 478,400 |
6 Apr 2021 | USD | 1.65 | 1.75 | 1.615 | 1.74 | 52.2 | +0.09 (+5.45%) | 459,600 |
5 Apr 2021 | USD | 1.73 | 1.74 | 1.63 | 1.65 | 49.5 | -0.03 (-1.79%) | 301,200 |
1 Apr 2021 | USD | 1.62 | 1.72 | 1.61 | 1.68 | 50.4 | +0.03 (+1.82%) | 282,800 |
31 Mar 2021 | USD | 1.66 | 1.75 | 1.62 | 1.65 | 49.5 | -0.01 (-0.60%) | 815,400 |
30 Mar 2021 | USD | 1.58 | 1.71 | 1.57 | 1.66 | 49.8 | +0.09 (+5.73%) | 190,100 |
29 Mar 2021 | USD | 1.7 | 1.7 | 1.56 | 1.57 | 47.1 | -0.09 (-5.42%) | 274,600 |
26 Mar 2021 | USD | 1.65 | 1.68 | 1.6 | 1.66 | 49.8 | +0.03 (+1.84%) | 389,300 |
25 Mar 2021 | USD | 1.64 | 1.68 | 1.6 | 1.63 | 48.9 | +0.01 (+0.62%) | 640,000 |
24 Mar 2021 | USD | 1.63 | 1.71 | 1.55 | 1.62 | 48.6 | -0.11 (-6.36%) | 4,071,100 |
23 Mar 2021 | USD | 1.93 | 1.93 | 1.73 | 1.73 | 51.9 | -0.17 (-8.95%) | 642,700 |
22 Mar 2021 | USD | 2.06 | 2.09 | 1.87 | 1.9 | 57 | -0.16 (-7.77%) | 559,600 |
19 Mar 2021 | USD | 2.26 | 2.3 | 2.06 | 2.06 | 61.8 | -0.15 (-6.79%) | 255,700 |
18 Mar 2021 | USD | 2.3 | 2.38 | 2.18 | 2.21 | 66.3 | -0.05 (-2.21%) | 357,800 |
17 Mar 2021 | USD | 2.08 | 2.3 | 2.06 | 2.26 | 67.8 | +0.15 (+7.11%) | 349,900 |
16 Mar 2021 | USD | 2.23 | 2.38 | 2.05 | 2.11 | 63.3 | -0.12 (-5.38%) | 566,000 |
15 Mar 2021 | USD | 2.2 | 2.26 | 2.19 | 2.23 | 66.9 | +0.04 (+1.83%) | 121,700 |
12 Mar 2021 | USD | 2.31 | 2.35 | 2.16 | 2.19 | 65.7 | -0.28 (-11.34%) | 340,400 |
11 Mar 2021 | USD | 2.25 | 2.66 | 2.111 | 2.47 | 74.1 | +0.36 (+17.06%) | 707,700 |
10 Mar 2021 | USD | 2.08 | 2.14 | 2.05 | 2.11 | 63.3 | 0.0 (0.0%) | 26,400 |