Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.44 | 1.48 | 1.4 | 1.46 | 1.46 | +0.04 (+2.82%) | 13,700 |
25 May 2021 | USD | 1.51 | 1.579 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 13,900 |
24 May 2021 | USD | 1.585 | 1.649 | 1.45 | 1.46 | 1.46 | -0.15 (-9.32%) | 45,600 |
21 May 2021 | USD | 1.6 | 1.67 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 11,700 |
20 May 2021 | USD | 1.61 | 1.72 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 36,800 |
19 May 2021 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 8,300 |
18 May 2021 | USD | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | +0.08 (+5.16%) | 41,700 |
17 May 2021 | USD | 1.55 | 1.57 | 1.46 | 1.55 | 1.55 | 0.0 (0.0%) | 39,300 |
14 May 2021 | USD | 1.56 | 1.613 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 38,600 |
13 May 2021 | USD | 1.53 | 1.595 | 1.4 | 1.55 | 1.55 | -0.05 (-3.13%) | 31,900 |
12 May 2021 | USD | 1.45 | 1.69 | 1.43 | 1.6 | 1.6 | -0.1 (-5.88%) | 25,000 |
11 May 2021 | USD | 1.56 | 1.74 | 1.44 | 1.7 | 1.7 | -0.09 (-5.03%) | 34,100 |
10 May 2021 | USD | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | +0.04 (+2.29%) | 31,700 |
7 May 2021 | USD | 1.69 | 1.765 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 25,900 |
6 May 2021 | USD | 1.6 | 1.75 | 1.6 | 1.69 | 1.69 | 0.0 (0.0%) | 87,200 |
5 May 2021 | USD | 1.6 | 1.75 | 1.56 | 1.69 | 1.69 | -0.06 (-3.43%) | 10,000 |
4 May 2021 | USD | 1.7 | 1.78 | 1.645 | 1.75 | 1.75 | -0.04 (-2.23%) | 22,600 |
3 May 2021 | USD | 1.77 | 1.885 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 21,900 |
30 Apr 2021 | USD | 1.8 | 1.83 | 1.75 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,900 |
29 Apr 2021 | USD | 1.85 | 1.915 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 66,900 |
28 Apr 2021 | USD | 1.773 | 1.85 | 1.748 | 1.85 | 1.85 | +0.115 (+6.63%) | 31,200 |
27 Apr 2021 | USD | 1.73 | 1.79 | 1.665 | 1.735 | 1.735 | -0.005 (-0.29%) | 67,900 |
26 Apr 2021 | USD | 1.71 | 1.79 | 1.48 | 1.74 | 1.74 | +0.09 (+5.45%) | 47,900 |
23 Apr 2021 | USD | 1.69 | 1.7 | 1.54 | 1.65 | 1.65 | -0.01 (-0.60%) | 64,400 |
22 Apr 2021 | USD | 1.6 | 1.69 | 1.51 | 1.66 | 1.66 | +0.25 (+17.73%) | 63,600 |
21 Apr 2021 | USD | 1.25 | 1.53 | 1.25 | 1.41 | 1.41 | +0.01 (+0.71%) | 96,600 |
20 Apr 2021 | USD | 1.38 | 1.59 | 1.28 | 1.4 | 1.4 | 0.0 (0.0%) | 71,400 |
19 Apr 2021 | USD | 1.61 | 1.725 | 1.31 | 1.4 | 1.4 | -0.22 (-13.58%) | 134,600 |
16 Apr 2021 | USD | 1.61 | 1.65 | 1.55 | 1.62 | 1.62 | +0.01 (+0.62%) | 55,800 |
15 Apr 2021 | USD | 1.7 | 1.72 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 32,600 |