Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 1.38 | 1.45 | 1.38 | 1.44 | 7.2 | +0.03 (+2.13%) | 81,300 |
20 Apr 2021 | USD | 1.43 | 1.49 | 1.38 | 1.41 | 7.05 | -0.05 (-3.42%) | 101,900 |
19 Apr 2021 | USD | 1.5 | 1.5 | 1.4 | 1.46 | 7.3 | -0.05 (-3.31%) | 110,200 |
16 Apr 2021 | USD | 1.54 | 1.59 | 1.39 | 1.51 | 7.55 | -0.08 (-5.03%) | 592,100 |
15 Apr 2021 | USD | 1.7 | 1.74 | 1.57 | 1.59 | 7.95 | -0.08 (-4.79%) | 438,100 |
14 Apr 2021 | USD | 1.63 | 1.69 | 1.61 | 1.67 | 8.35 | +0.02 (+1.21%) | 131,900 |
13 Apr 2021 | USD | 1.7 | 1.72 | 1.61 | 1.65 | 8.25 | -0.05 (-2.94%) | 141,700 |
12 Apr 2021 | USD | 1.79 | 1.79 | 1.67 | 1.7 | 8.5 | -0.09 (-5.03%) | 146,900 |
9 Apr 2021 | USD | 1.84 | 1.84 | 1.78 | 1.79 | 8.95 | -0.06 (-3.24%) | 111,700 |
8 Apr 2021 | USD | 1.83 | 1.91 | 1.76 | 1.85 | 9.25 | +0.04 (+2.21%) | 446,900 |
7 Apr 2021 | USD | 1.76 | 1.85 | 1.72 | 1.81 | 9.05 | +0.05 (+2.84%) | 548,800 |
6 Apr 2021 | USD | 1.76 | 1.79 | 1.72 | 1.76 | 8.8 | -0.02 (-1.12%) | 101,300 |
5 Apr 2021 | USD | 1.81 | 1.85 | 1.75 | 1.78 | 8.9 | -0.03 (-1.66%) | 63,700 |
1 Apr 2021 | USD | 1.84 | 1.84 | 1.77 | 1.81 | 9.05 | -0.01 (-0.55%) | 98,400 |
31 Mar 2021 | USD | 1.78 | 1.85 | 1.71 | 1.82 | 9.1 | +0.1 (+5.81%) | 260,300 |
30 Mar 2021 | USD | 1.68 | 1.73 | 1.61 | 1.72 | 8.6 | +0.02 (+1.18%) | 88,300 |
29 Mar 2021 | USD | 1.78 | 1.84 | 1.65 | 1.7 | 8.5 | -0.07 (-3.95%) | 161,700 |
26 Mar 2021 | USD | 1.85 | 1.95 | 1.74 | 1.77 | 8.85 | -0.03 (-1.67%) | 440,000 |
25 Mar 2021 | USD | 1.69 | 1.87 | 1.67 | 1.8 | 9 | +0.02 (+1.12%) | 207,600 |
24 Mar 2021 | USD | 1.93 | 1.93 | 1.75 | 1.78 | 8.9 | -0.19 (-9.64%) | 261,000 |
23 Mar 2021 | USD | 2.02 | 2.06 | 1.9 | 1.97 | 9.85 | -0.08 (-3.90%) | 498,000 |
22 Mar 2021 | USD | 2.04 | 2.1 | 1.98 | 2.05 | 10.25 | +0.01 (+0.49%) | 183,400 |
19 Mar 2021 | USD | 2.04 | 2.07 | 1.98 | 2.04 | 10.2 | -0.03 (-1.45%) | 121,100 |
18 Mar 2021 | USD | 1.98 | 2.17 | 1.96 | 2.07 | 10.35 | +0.06 (+2.99%) | 472,300 |
17 Mar 2021 | USD | 1.99 | 2.04 | 1.93 | 2.01 | 10.05 | 0.0 (0.0%) | 268,700 |
16 Mar 2021 | USD | 2.12 | 2.14 | 1.96 | 2.01 | 10.05 | -0.05 (-2.43%) | 361,400 |
15 Mar 2021 | USD | 2.03 | 2.06 | 1.91 | 2.06 | 10.3 | +0.06 (+3%) | 865,300 |
12 Mar 2021 | USD | 1.85 | 2.01 | 1.82 | 2 | 10 | +0.09 (+4.71%) | 448,800 |
11 Mar 2021 | USD | 1.97 | 1.97 | 1.82 | 1.91 | 9.55 | +0.07 (+3.80%) | 544,800 |
10 Mar 2021 | USD | 1.83 | 1.94 | 1.79 | 1.84 | 9.2 | +0.02 (+1.10%) | 651,800 |