Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.12 | 1.135 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 417,400 |
2 Jun 2021 | USD | 1.075 | 1.14 | 0.957 | 1.1 | 1.1 | +0.024 (+2.23%) | 343,200 |
1 Jun 2021 | USD | 1.115 | 1.115 | 1.02 | 1.076 | 1.076 | -0.014 (-1.28%) | 62,700 |
28 May 2021 | USD | 1.08 | 1.14 | 1.042 | 1.09 | 1.09 | -0.015 (-1.36%) | 98,400 |
27 May 2021 | USD | 1.08 | 1.159 | 0.992 | 1.105 | 1.105 | +0.025 (+2.31%) | 599,900 |
26 May 2021 | USD | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 32,700 |
25 May 2021 | USD | 1.05 | 1.12 | 1.02 | 1.12 | 1.12 | +0.069 (+6.57%) | 156,100 |
24 May 2021 | USD | 1.07 | 1.07 | 1.01 | 1.051 | 1.051 | +0.001 (+0.10%) | 29,400 |
21 May 2021 | USD | 1 | 1.07 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 34,700 |
20 May 2021 | USD | 0.899 | 1.07 | 0.899 | 1.03 | 1.03 | +0.01 (+0.98%) | 85,200 |
19 May 2021 | USD | 1.08 | 1.08 | 0.97 | 1.02 | 1.02 | -0.057 (-5.29%) | 26,600 |
18 May 2021 | USD | 0.9 | 1.1 | 0.9 | 1.077 | 1.077 | +0.157 (+17.07%) | 335,900 |
17 May 2021 | USD | 0.955 | 1 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 38,200 |
14 May 2021 | USD | 0.9 | 0.97 | 0.882 | 0.97 | 0.97 | +0.05 (+5.43%) | 63,800 |
13 May 2021 | USD | 0.935 | 0.96 | 0.898 | 0.92 | 0.92 | +0.01 (+1.10%) | 202,700 |
12 May 2021 | USD | 1.12 | 1.12 | 0.88 | 0.91 | 0.91 | -0.07 (-7.14%) | 263,800 |
11 May 2021 | USD | 1.07 | 1.07 | 0.855 | 0.98 | 0.98 | -0.01 (-1.01%) | 37,000 |
10 May 2021 | USD | 0.9 | 1.05 | 0.765 | 0.99 | 0.99 | +0.09 (+10%) | 158,400 |
7 May 2021 | USD | 0.95 | 0.975 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 219,100 |
6 May 2021 | USD | 0.965 | 0.989 | 0.93 | 0.94 | 0.94 | -0.035 (-3.59%) | 49,800 |
5 May 2021 | USD | 1.059 | 1.059 | 0.94 | 0.975 | 0.975 | +0.015 (+1.56%) | 267,900 |
4 May 2021 | USD | 1.079 | 1.1 | 0.902 | 0.96 | 0.96 | -0.11 (-10.28%) | 289,000 |
3 May 2021 | USD | 1.065 | 1.15 | 1.049 | 1.07 | 1.07 | -0.008 (-0.74%) | 47,700 |
30 Apr 2021 | USD | 1.175 | 1.18 | 1.0415 | 1.078 | 1.078 | -0.1 (-8.49%) | 147,135 |
29 Apr 2021 | USD | 1.14 | 1.2 | 1.14 | 1.178 | 1.178 | -0.012 (-1.01%) | 102,300 |
28 Apr 2021 | USD | 1.21 | 1.21 | 1.11 | 1.19 | 1.19 | 0.0 (0.0%) | 268,100 |
27 Apr 2021 | USD | 1.28 | 1.28 | 1.15 | 1.19 | 1.19 | -0.052 (-4.19%) | 155,000 |
26 Apr 2021 | USD | 1.19 | 1.3 | 1.19 | 1.242 | 1.242 | +0.042 (+3.50%) | 837,200 |
23 Apr 2021 | USD | 1.35 | 1.35 | 1.12 | 1.2 | 1.2 | -0.02 (-1.64%) | 314,300 |
22 Apr 2021 | USD | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | +0.08 (+7.02%) | 591,200 |