Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 190,751 |
26 May 2021 | USD | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 226,900 |
25 May 2021 | USD | 1.34 | 1.44 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 398,300 |
24 May 2021 | USD | 1.42 | 1.42 | 1.312 | 1.35 | 1.35 | -0.01 (-0.74%) | 216,000 |
21 May 2021 | USD | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 161,000 |
20 May 2021 | USD | 1.35 | 1.45 | 1.33 | 1.43 | 1.43 | +0.06 (+4.38%) | 611,800 |
19 May 2021 | USD | 1.3 | 1.37 | 1.28 | 1.37 | 1.37 | +0.01 (+0.74%) | 259,500 |
18 May 2021 | USD | 1.31 | 1.39 | 1.23 | 1.36 | 1.36 | +0.08 (+6.25%) | 1,308,000 |
17 May 2021 | USD | 1.19 | 1.37 | 1.15 | 1.28 | 1.28 | +0.09 (+7.56%) | 787,700 |
14 May 2021 | USD | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 247,900 |
13 May 2021 | USD | 1.2 | 1.23 | 1.1 | 1.14 | 1.14 | -0.08 (-6.56%) | 526,000 |
12 May 2021 | USD | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 228,400 |
11 May 2021 | USD | 1.22 | 1.25 | 1.15 | 1.21 | 1.21 | -0.04 (-3.20%) | 576,100 |
10 May 2021 | USD | 1.32 | 1.33 | 1.239 | 1.25 | 1.25 | -0.05 (-3.85%) | 362,500 |
7 May 2021 | USD | 1.35 | 1.4 | 1.25 | 1.3 | 1.3 | -0.06 (-4.41%) | 424,500 |
6 May 2021 | USD | 1.37 | 1.4 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 217,400 |
5 May 2021 | USD | 1.43 | 1.44 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 135,600 |
4 May 2021 | USD | 1.43 | 1.43 | 1.35 | 1.4 | 1.4 | -0.04 (-2.78%) | 209,100 |
3 May 2021 | USD | 1.49 | 1.49 | 1.37 | 1.44 | 1.44 | -0.06 (-4%) | 353,900 |
30 Apr 2021 | USD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 120,200 |
29 Apr 2021 | USD | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 307,600 |
28 Apr 2021 | USD | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | +0.04 (+2.68%) | 232,600 |
27 Apr 2021 | USD | 1.51 | 1.55 | 1.479 | 1.49 | 1.49 | -0.01 (-0.67%) | 254,000 |
26 Apr 2021 | USD | 1.443 | 1.51 | 1.42 | 1.5 | 1.5 | +0.05 (+3.45%) | 316,500 |
23 Apr 2021 | USD | 1.38 | 1.47 | 1.36 | 1.45 | 1.45 | +0.09 (+6.62%) | 703,600 |
22 Apr 2021 | USD | 1.38 | 1.44 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 457,300 |
21 Apr 2021 | USD | 1.31 | 1.4 | 1.3 | 1.38 | 1.38 | +0.04 (+2.99%) | 1,014,700 |
20 Apr 2021 | USD | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | -0.04 (-2.90%) | 632,800 |
19 Apr 2021 | USD | 1.32 | 1.52 | 1.3 | 1.38 | 1.38 | +0.03 (+2.22%) | 3,089,200 |
16 Apr 2021 | USD | 1.4 | 1.42 | 1.29 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,265,900 |