Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | USD | 1.42 | 1.47 | 1.38 | 1.46 | 14.6 | +0.05 (+3.55%) | 1,756,000 |
6 Apr 2021 | USD | 1.35 | 1.42 | 1.34 | 1.41 | 14.1 | +0.03 (+2.17%) | 550,700 |
5 Apr 2021 | USD | 1.4 | 1.43 | 1.3 | 1.38 | 13.8 | -0.03 (-2.13%) | 893,700 |
1 Apr 2021 | USD | 1.38 | 1.42 | 1.35 | 1.41 | 14.1 | +0.05 (+3.68%) | 1,070,300 |
31 Mar 2021 | USD | 1.39 | 1.43 | 1.33 | 1.36 | 13.6 | -0.03 (-2.16%) | 1,247,700 |
30 Mar 2021 | USD | 1.35 | 1.4 | 1.29 | 1.39 | 13.9 | +0.02 (+1.46%) | 1,144,000 |
29 Mar 2021 | USD | 1.397 | 1.41 | 1.33 | 1.37 | 13.7 | -0.04 (-2.84%) | 1,126,100 |
26 Mar 2021 | USD | 1.5 | 1.67 | 1.33 | 1.41 | 14.1 | +0.04 (+2.92%) | 22,127,000 |
25 Mar 2021 | USD | 1.29 | 1.37 | 1.26 | 1.37 | 13.7 | +0.03 (+2.24%) | 1,029,100 |
24 Mar 2021 | USD | 1.41 | 1.52 | 1.32 | 1.34 | 13.4 | -0.06 (-4.29%) | 3,417,400 |
23 Mar 2021 | USD | 1.57 | 1.78 | 1.37 | 1.4 | 14 | -0.06 (-4.11%) | 8,349,100 |
22 Mar 2021 | USD | 1.52 | 1.52 | 1.455 | 1.46 | 14.6 | -0.06 (-3.95%) | 782,100 |
19 Mar 2021 | USD | 1.47 | 1.52 | 1.43 | 1.52 | 15.2 | +0.05 (+3.40%) | 1,032,783 |
18 Mar 2021 | USD | 1.47 | 1.58 | 1.43 | 1.47 | 14.7 | -0.01 (-0.68%) | 1,945,700 |
17 Mar 2021 | USD | 1.36 | 1.51 | 1.355 | 1.48 | 14.8 | +0.08 (+5.71%) | 1,378,200 |
16 Mar 2021 | USD | 1.49 | 1.54 | 1.36 | 1.4 | 14 | -0.09 (-6.04%) | 2,198,300 |
15 Mar 2021 | USD | 1.51 | 1.58 | 1.43 | 1.49 | 14.9 | -0.08 (-5.10%) | 3,489,200 |
12 Mar 2021 | USD | 1.66 | 1.9 | 1.45 | 1.57 | 15.7 | +0.17 (+12.14%) | 31,444,500 |
11 Mar 2021 | USD | 1.36 | 1.41 | 1.34 | 1.4 | 14 | +0.05 (+3.70%) | 578,500 |
10 Mar 2021 | USD | 1.35 | 1.4 | 1.3 | 1.35 | 13.5 | 0.0 (0.0%) | 543,600 |
9 Mar 2021 | USD | 1.27 | 1.36 | 1.27 | 1.35 | 13.5 | +0.08 (+6.30%) | 568,900 |
8 Mar 2021 | USD | 1.3 | 1.324 | 1.22 | 1.27 | 12.7 | 0.0 (0.0%) | 654,400 |
5 Mar 2021 | USD | 1.25 | 1.29 | 1.12 | 1.27 | 12.7 | -0.01 (-0.78%) | 1,719,100 |
4 Mar 2021 | USD | 1.41 | 1.47 | 1.21 | 1.28 | 12.8 | -0.2 (-13.51%) | 2,220,100 |
3 Mar 2021 | USD | 1.569 | 1.66 | 1.43 | 1.48 | 14.8 | 0.0 (0.0%) | 3,028,200 |
2 Mar 2021 | USD | 1.34 | 1.489 | 1.33 | 1.48 | 14.8 | +0.14 (+10.45%) | 1,719,000 |
1 Mar 2021 | USD | 1.33 | 1.41 | 1.31 | 1.34 | 13.4 | +0.07 (+5.51%) | 1,573,300 |
26 Feb 2021 | USD | 1.36 | 1.38 | 1.26 | 1.27 | 12.7 | -0.1 (-7.30%) | 1,046,200 |
25 Feb 2021 | USD | 1.47 | 1.55 | 1.34 | 1.37 | 13.7 | -0.11 (-7.43%) | 1,138,700 |
24 Feb 2021 | USD | 1.39 | 1.527 | 1.38 | 1.48 | 14.8 | +0.1 (+7.25%) | 1,081,100 |