Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.83 | 0.83 | 0.77 | 0.808 | 8.08 | -0.022 (-2.65%) | 705,500 |
18 May 2021 | USD | 0.79 | 0.83 | 0.776 | 0.83 | 8.3 | +0.058 (+7.51%) | 1,427,900 |
17 May 2021 | USD | 0.79 | 0.79 | 0.76 | 0.772 | 7.72 | +0.021 (+2.80%) | 833,600 |
14 May 2021 | USD | 0.744 | 0.78 | 0.744 | 0.751 | 7.51 | +0.011 (+1.49%) | 754,900 |
13 May 2021 | USD | 0.787 | 0.788 | 0.73 | 0.74 | 7.4 | -0.032 (-4.15%) | 940,200 |
12 May 2021 | USD | 0.76 | 0.79 | 0.76 | 0.772 | 7.72 | +0.002 (+0.26%) | 708,500 |
11 May 2021 | USD | 0.77 | 0.79 | 0.722 | 0.77 | 7.7 | -0.012 (-1.53%) | 1,411,500 |
10 May 2021 | USD | 0.85 | 0.859 | 0.772 | 0.782 | 7.82 | -0.048 (-5.78%) | 2,465,600 |
7 May 2021 | USD | 0.825 | 0.839 | 0.809 | 0.83 | 8.3 | +0.028 (+3.49%) | 4,273,800 |
6 May 2021 | USD | 1 | 1 | 0.8 | 0.802 | 8.02 | -0.318 (-28.39%) | 13,607,600 |
5 May 2021 | USD | 1.228 | 1.24 | 1.09 | 1.12 | 11.2 | +0.04 (+3.70%) | 3,195,200 |
4 May 2021 | USD | 1.13 | 1.13 | 1.05 | 1.08 | 10.8 | -0.05 (-4.42%) | 672,200 |
3 May 2021 | USD | 1.19 | 1.19 | 1.13 | 1.13 | 11.3 | -0.03 (-2.59%) | 457,400 |
30 Apr 2021 | USD | 1.2 | 1.2 | 1.14 | 1.16 | 11.6 | -0.04 (-3.33%) | 481,100 |
29 Apr 2021 | USD | 1.2 | 1.201 | 1.13 | 1.2 | 12 | 0.0 (0.0%) | 610,700 |
28 Apr 2021 | USD | 1.21 | 1.22 | 1.15 | 1.2 | 12 | +0.02 (+1.69%) | 716,100 |
27 Apr 2021 | USD | 1.17 | 1.2 | 1.15 | 1.18 | 11.8 | +0.015 (+1.29%) | 358,800 |
26 Apr 2021 | USD | 1.18 | 1.2 | 1.13 | 1.165 | 11.65 | -0.005 (-0.43%) | 396,900 |
23 Apr 2021 | USD | 1.1 | 1.17 | 1.1 | 1.17 | 11.7 | +0.08 (+7.34%) | 377,400 |
22 Apr 2021 | USD | 1.13 | 1.15 | 1.06 | 1.09 | 10.9 | -0.04 (-3.54%) | 413,400 |
21 Apr 2021 | USD | 1.06 | 1.14 | 1.03 | 1.13 | 11.3 | +0.09 (+8.65%) | 680,900 |
20 Apr 2021 | USD | 1.079 | 1.1 | 1.01 | 1.04 | 10.4 | -0.04 (-3.70%) | 769,700 |
19 Apr 2021 | USD | 1.12 | 1.14 | 1.08 | 1.08 | 10.8 | -0.05 (-4.42%) | 599,000 |
16 Apr 2021 | USD | 1.16 | 1.181 | 1.1 | 1.13 | 11.3 | -0.03 (-2.59%) | 963,600 |
15 Apr 2021 | USD | 1.11 | 1.24 | 1.11 | 1.16 | 11.6 | +0.01 (+0.87%) | 2,691,400 |
14 Apr 2021 | USD | 1.12 | 1.21 | 1.11 | 1.15 | 11.5 | +0.01 (+0.88%) | 823,900 |
13 Apr 2021 | USD | 1.24 | 1.25 | 1.08 | 1.14 | 11.4 | -0.08 (-6.56%) | 1,892,400 |
12 Apr 2021 | USD | 1.35 | 1.36 | 1.22 | 1.22 | 12.2 | -0.16 (-11.59%) | 1,703,700 |
9 Apr 2021 | USD | 1.41 | 1.42 | 1.35 | 1.38 | 13.8 | -0.02 (-1.43%) | 1,097,200 |
8 Apr 2021 | USD | 1.48 | 1.48 | 1.35 | 1.4 | 14 | -0.06 (-4.11%) | 1,776,800 |