Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2021 | USD | 0.885 | 0.92 | 0.87 | 0.88 | 0.88 | -0.019 (-2.11%) | 18,000 |
4 May 2021 | USD | 0.88 | 0.91 | 0.85 | 0.899 | 0.899 | +0.019 (+2.16%) | 28,200 |
3 May 2021 | USD | 0.843 | 0.9 | 0.843 | 0.88 | 0.88 | 0.0 (0.0%) | 6,300 |
30 Apr 2021 | USD | 0.89 | 0.92 | 0.84 | 0.88 | 0.88 | -0.03 (-3.30%) | 133,100 |
29 Apr 2021 | USD | 0.851 | 0.91 | 0.85 | 0.91 | 0.91 | 0.0 (0.0%) | 8,900 |
28 Apr 2021 | USD | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | +0.02 (+2.25%) | 2,200 |
27 Apr 2021 | USD | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 5,300 |
26 Apr 2021 | USD | 0.82 | 0.95 | 0.82 | 0.87 | 0.87 | +0.02 (+2.35%) | 64,600 |
23 Apr 2021 | USD | 0.96 | 0.96 | 0.811 | 0.85 | 0.85 | +0.025 (+3.03%) | 33,600 |
22 Apr 2021 | USD | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | +0.005 (+0.61%) | 2,100 |
21 Apr 2021 | USD | 0.83 | 0.921 | 0.8 | 0.82 | 0.82 | -0.015 (-1.80%) | 29,100 |
20 Apr 2021 | USD | 0.877 | 0.899 | 0.831 | 0.835 | 0.835 | -0.06 (-6.70%) | 20,400 |
19 Apr 2021 | USD | 0.88 | 0.94 | 0.85 | 0.895 | 0.895 | +0.005 (+0.55%) | 64,400 |
16 Apr 2021 | USD | 0.85 | 0.9399 | 0.85 | 0.8901 | 0.8901 | -0.01 (-1.10%) | 32,290 |
15 Apr 2021 | USD | 0.9 | 1 | 0.861 | 0.9 | 0.9 | -0.03 (-3.23%) | 78,200 |
14 Apr 2021 | USD | 0.935 | 0.97 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 50,500 |
13 Apr 2021 | USD | 0.94 | 0.99 | 0.88 | 0.92 | 0.92 | -0.02 (-2.13%) | 16,300 |
12 Apr 2021 | USD | 0.96 | 1 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 100,800 |
9 Apr 2021 | USD | 0.99 | 1.05 | 0.939 | 0.94 | 0.94 | -0.05 (-5.05%) | 171,800 |
8 Apr 2021 | USD | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | +0.04 (+4.21%) | 68,300 |
7 Apr 2021 | USD | 1 | 1 | 0.911 | 0.95 | 0.95 | +0.02 (+2.15%) | 115,600 |
6 Apr 2021 | USD | 0.93 | 0.97 | 0.86 | 0.93 | 0.93 | +0.02 (+2.20%) | 12,900 |
5 Apr 2021 | USD | 0.844 | 1.003 | 0.844 | 0.91 | 0.91 | +0.04 (+4.60%) | 49,700 |
1 Apr 2021 | USD | 0.885 | 0.91 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 62,800 |
31 Mar 2021 | USD | 1 | 1.01 | 0.81 | 0.88 | 0.88 | -0.04 (-4.35%) | 58,400 |
30 Mar 2021 | USD | 1.08 | 1.08 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 12,000 |
29 Mar 2021 | USD | 1.01 | 1.01 | 0.93 | 0.98 | 0.98 | +0.07 (+7.69%) | 50,500 |
26 Mar 2021 | USD | 1.06 | 1.06 | 0.89 | 0.91 | 0.91 | -0.035 (-3.70%) | 46,200 |
25 Mar 2021 | USD | 0.92 | 0.979 | 0.86 | 0.945 | 0.945 | +0.005 (+0.53%) | 51,500 |
24 Mar 2021 | USD | 1.03 | 1.03 | 0.9 | 0.94 | 0.94 | -0.05 (-5.05%) | 53,800 |