Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.55 | 1.56 | 1.47 | 1.53 | 7.65 | -0.02 (-1.29%) | 93,300 |
2 Jun 2021 | USD | 1.51 | 1.56 | 1.41 | 1.55 | 7.75 | +0.1 (+6.90%) | 169,100 |
1 Jun 2021 | USD | 1.4 | 1.45 | 1.37 | 1.45 | 7.25 | +0.04 (+2.84%) | 94,600 |
28 May 2021 | USD | 1.38 | 1.52 | 1.36 | 1.41 | 7.05 | +0.03 (+2.17%) | 240,100 |
27 May 2021 | USD | 1.34 | 1.4 | 1.34 | 1.38 | 6.9 | +0.04 (+2.99%) | 71,100 |
26 May 2021 | USD | 1.37 | 1.4 | 1.33 | 1.34 | 6.7 | -0.04 (-2.90%) | 117,300 |
25 May 2021 | USD | 1.35 | 1.46 | 1.34 | 1.38 | 6.9 | +0.03 (+2.22%) | 423,500 |
24 May 2021 | USD | 1.34 | 1.38 | 1.34 | 1.35 | 6.75 | 0.0 (0.0%) | 41,600 |
21 May 2021 | USD | 1.37 | 1.39 | 1.33 | 1.35 | 6.75 | 0.0 (0.0%) | 39,000 |
20 May 2021 | USD | 1.32 | 1.36 | 1.28 | 1.35 | 6.75 | +0.01 (+0.75%) | 24,300 |
19 May 2021 | USD | 1.31 | 1.41 | 1.29 | 1.34 | 6.7 | -0.01 (-0.74%) | 35,000 |
18 May 2021 | USD | 1.39 | 1.41 | 1.33 | 1.35 | 6.75 | -0.03 (-2.17%) | 71,700 |
17 May 2021 | USD | 1.3 | 1.38 | 1.3 | 1.38 | 6.9 | +0.08 (+6.15%) | 76,300 |
14 May 2021 | USD | 1.28 | 1.3 | 1.24 | 1.3 | 6.5 | +0.07 (+5.69%) | 46,300 |
13 May 2021 | USD | 1.36 | 1.38 | 1.2 | 1.23 | 6.15 | -0.13 (-9.56%) | 183,000 |
12 May 2021 | USD | 1.4 | 1.43 | 1.33 | 1.36 | 6.8 | -0.06 (-4.23%) | 55,800 |
11 May 2021 | USD | 1.37 | 1.44 | 1.37 | 1.42 | 7.1 | -0.04 (-2.74%) | 90,900 |
10 May 2021 | USD | 1.5 | 1.5 | 1.42 | 1.46 | 7.3 | -0.03 (-2.01%) | 110,300 |
7 May 2021 | USD | 1.49 | 1.5 | 1.45 | 1.49 | 7.45 | 0.0 (0.0%) | 129,400 |
6 May 2021 | USD | 1.52 | 1.53 | 1.45 | 1.49 | 7.45 | 0.0 (0.0%) | 106,600 |
5 May 2021 | USD | 1.47 | 1.53 | 1.44 | 1.49 | 7.45 | +0.01 (+0.68%) | 229,600 |
4 May 2021 | USD | 1.47 | 1.49 | 1.4 | 1.48 | 7.4 | 0.0 (0.0%) | 80,900 |
3 May 2021 | USD | 1.52 | 1.54 | 1.45 | 1.48 | 7.4 | -0.02 (-1.33%) | 62,800 |
30 Apr 2021 | USD | 1.52 | 1.57 | 1.49 | 1.5 | 7.5 | -0.07 (-4.46%) | 51,500 |
29 Apr 2021 | USD | 1.63 | 1.63 | 1.53 | 1.57 | 7.85 | -0.05 (-3.09%) | 93,600 |
28 Apr 2021 | USD | 1.58 | 1.65 | 1.56 | 1.62 | 8.1 | +0.02 (+1.25%) | 328,700 |
27 Apr 2021 | USD | 1.63 | 1.63 | 1.55 | 1.6 | 8 | 0.0 (0.0%) | 72,200 |
26 Apr 2021 | USD | 1.6 | 1.63 | 1.53 | 1.6 | 8 | +0.03 (+1.91%) | 190,300 |
23 Apr 2021 | USD | 1.44 | 1.62 | 1.42 | 1.57 | 7.85 | +0.15 (+10.56%) | 474,400 |
22 Apr 2021 | USD | 1.44 | 1.5 | 1.42 | 1.42 | 7.1 | -0.02 (-1.39%) | 114,500 |