Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | USD | 1.39 | 1.46 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 459,800 |
14 Apr 2021 | USD | 1.36 | 1.47 | 1.36 | 1.41 | 1.41 | -0.11 (-7.24%) | 675,300 |
13 Apr 2021 | USD | 1.416 | 1.52 | 1.4 | 1.52 | 1.52 | +0.13 (+9.35%) | 793,700 |
12 Apr 2021 | USD | 1.62 | 1.62 | 1.37 | 1.39 | 1.39 | -0.2 (-12.58%) | 881,300 |
9 Apr 2021 | USD | 1.66 | 1.66 | 1.575 | 1.59 | 1.59 | -0.07 (-4.22%) | 297,300 |
8 Apr 2021 | USD | 1.61 | 1.69 | 1.56 | 1.66 | 1.66 | +0.03 (+1.84%) | 711,100 |
7 Apr 2021 | USD | 1.7 | 1.72 | 1.56 | 1.63 | 1.63 | -0.14 (-7.91%) | 1,164,300 |
6 Apr 2021 | USD | 1.61 | 1.83 | 1.57 | 1.77 | 1.77 | +0.14 (+8.59%) | 4,585,500 |
5 Apr 2021 | USD | 1.6 | 1.64 | 1.54 | 1.63 | 1.63 | +0.07 (+4.49%) | 731,700 |
1 Apr 2021 | USD | 1.6 | 1.61 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 391,000 |
31 Mar 2021 | USD | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 575,600 |
30 Mar 2021 | USD | 1.52 | 1.63 | 1.46 | 1.6 | 1.6 | +0.07 (+4.58%) | 387,800 |
29 Mar 2021 | USD | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 300,100 |
26 Mar 2021 | USD | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 420,700 |
25 Mar 2021 | USD | 1.51 | 1.62 | 1.47 | 1.57 | 1.57 | -0.01 (-0.63%) | 758,600 |
24 Mar 2021 | USD | 1.59 | 1.65 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 1,104,600 |
23 Mar 2021 | USD | 1.68 | 1.69 | 1.56 | 1.58 | 1.58 | -0.13 (-7.60%) | 1,599,300 |
22 Mar 2021 | USD | 1.78 | 1.79 | 1.7 | 1.71 | 1.71 | -0.11 (-6.04%) | 2,178,000 |
19 Mar 2021 | USD | 1.83 | 1.88 | 1.77 | 1.82 | 1.82 | -0.13 (-6.67%) | 3,381,300 |
18 Mar 2021 | USD | 2.35 | 2.4 | 1.87 | 1.95 | 1.95 | +0.07 (+3.72%) | 31,967,700 |
17 Mar 2021 | USD | 1.75 | 1.98 | 1.75 | 1.88 | 1.88 | +0.08 (+4.44%) | 983,100 |
16 Mar 2021 | USD | 1.94 | 1.94 | 1.76 | 1.8 | 1.8 | -0.12 (-6.25%) | 411,400 |
15 Mar 2021 | USD | 1.84 | 2 | 1.8 | 1.92 | 1.92 | +0.12 (+6.67%) | 768,500 |
12 Mar 2021 | USD | 1.74 | 1.85 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 247,600 |
11 Mar 2021 | USD | 1.74 | 1.81 | 1.71 | 1.79 | 1.79 | +0.1 (+5.92%) | 311,100 |
10 Mar 2021 | USD | 1.8 | 1.83 | 1.68 | 1.69 | 1.69 | -0.09 (-5.06%) | 396,100 |
9 Mar 2021 | USD | 1.78 | 1.87 | 1.68 | 1.78 | 1.78 | +0.01 (+0.56%) | 811,200 |
8 Mar 2021 | USD | 1.577 | 1.77 | 1.53 | 1.77 | 1.77 | +0.21 (+13.46%) | 604,100 |
5 Mar 2021 | USD | 1.56 | 1.59 | 1.3 | 1.56 | 1.56 | +0.04 (+2.63%) | 813,300 |
4 Mar 2021 | USD | 1.77 | 1.827 | 1.51 | 1.52 | 1.52 | -0.28 (-15.56%) | 841,300 |