Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | USD | 1.2806 | 1.287 | 1.26 | 1.2717 | 1.2717 | -0.038 (-2.92%) | 27,020 |
7 Jun 2021 | USD | 1.3362 | 1.35 | 1.288 | 1.31 | 1.31 | -0.02 (-1.50%) | 65,961 |
4 Jun 2021 | USD | 1.48 | 1.48 | 1.33 | 1.33 | 1.33 | -0.009 (-0.66%) | 66,391 |
3 Jun 2021 | USD | 1.42 | 1.42 | 1.32 | 1.3389 | 1.3389 | -0.081 (-5.71%) | 20,372 |
2 Jun 2021 | USD | 1.44 | 1.44 | 1.3839 | 1.42 | 1.42 | -0.01 (-0.70%) | 32,308 |
1 Jun 2021 | USD | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | +0.011 (+0.79%) | 45,153 |
28 May 2021 | USD | 1.4546 | 1.46 | 1.3315 | 1.4188 | 1.4188 | -0.031 (-2.15%) | 83,283 |
27 May 2021 | USD | 1.42 | 2 | 1.41 | 1.45 | 1.45 | +0.09 (+6.62%) | 155,812 |
26 May 2021 | USD | 1.25 | 1.3863 | 1.2038 | 1.36 | 1.36 | +0.12 (+9.68%) | 38,875 |
25 May 2021 | USD | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 40,640 |
24 May 2021 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 4,000 |
21 May 2021 | USD | 1.25 | 1.25 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 27,110 |
20 May 2021 | USD | 1.16 | 1.2 | 1.11 | 1.19 | 1.19 | +0.03 (+2.59%) | 56,645 |
19 May 2021 | USD | 1.23 | 1.23 | 1.1555 | 1.16 | 1.16 | -0.06 (-4.92%) | 5,832 |
18 May 2021 | USD | 1.2044 | 1.2647 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 46,506 |
17 May 2021 | USD | 1.2591 | 1.3081 | 1.1824 | 1.2 | 1.2 | -0.08 (-6.25%) | 66,141 |
14 May 2021 | USD | 1.232 | 1.2895 | 1.23 | 1.28 | 1.28 | +0.051 (+4.12%) | 17,500 |
13 May 2021 | USD | 1.27 | 1.2705 | 1.18 | 1.2293 | 1.2293 | -0.041 (-3.20%) | 52,114 |
12 May 2021 | USD | 1.29 | 1.5 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 23,920 |
11 May 2021 | USD | 1.2914 | 1.35 | 1.2914 | 1.35 | 1.35 | +0.03 (+2.27%) | 19,015 |
10 May 2021 | USD | 1.2786 | 1.35 | 1.2284 | 1.32 | 1.32 | +0.07 (+5.60%) | 28,675 |
7 May 2021 | USD | 1.324 | 1.33 | 1.25 | 1.25 | 1.25 | -0.033 (-2.59%) | 9,278 |
6 May 2021 | USD | 1.3209 | 1.3209 | 1.28 | 1.2832 | 1.2832 | +0.053 (+4.33%) | 5,682 |
5 May 2021 | USD | 1.2 | 1.2299 | 1.1479 | 1.2299 | 1.2299 | +0.03 (+2.49%) | 36,455 |
4 May 2021 | USD | 1.2538 | 1.2766 | 1.1918 | 1.2 | 1.2 | -0.1 (-7.69%) | 35,036 |
3 May 2021 | USD | 1.27 | 1.3 | 1.2396 | 1.3 | 1.3 | +0.071 (+5.79%) | 16,175 |
30 Apr 2021 | USD | 1.2669 | 1.28 | 1.2288 | 1.2288 | 1.2288 | -0.051 (-4.00%) | 15,348 |
29 Apr 2021 | USD | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 25,889 |
28 Apr 2021 | USD | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 17,275 |
27 Apr 2021 | USD | 1.16 | 1.25 | 1.1168 | 1.25 | 1.25 | +0.072 (+6.10%) | 151,581 |