Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 1.175 | 1.175 | 1.05 | 1.14 | 1.14 | +0.009 (+0.80%) | 156,400 |
20 Apr 2021 | USD | 1.19 | 1.2 | 1.08 | 1.131 | 1.131 | +0.051 (+4.72%) | 327,500 |
19 Apr 2021 | USD | 1.085 | 1.107 | 0.98 | 1.08 | 1.08 | +0.07 (+6.93%) | 342,500 |
16 Apr 2021 | USD | 1 | 1.06 | 0.95 | 1.01 | 1.01 | +0.03 (+3.06%) | 152,800 |
15 Apr 2021 | USD | 0.895 | 0.98 | 0.889 | 0.98 | 0.98 | +0.097 (+10.99%) | 255,300 |
14 Apr 2021 | USD | 0.831 | 0.885 | 0.831 | 0.883 | 0.883 | +0.024 (+2.79%) | 190,400 |
13 Apr 2021 | USD | 0.855 | 0.874 | 0.84 | 0.859 | 0.859 | +0.021 (+2.51%) | 284,300 |
12 Apr 2021 | USD | 0.85 | 0.86 | 0.808 | 0.838 | 0.838 | -0.012 (-1.41%) | 191,100 |
9 Apr 2021 | USD | 0.85 | 0.856 | 0.81 | 0.85 | 0.85 | +0.015 (+1.80%) | 239,700 |
8 Apr 2021 | USD | 0.797 | 0.835 | 0.797 | 0.835 | 0.835 | +0.025 (+3.09%) | 83,500 |
7 Apr 2021 | USD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 476,300 |
6 Apr 2021 | USD | 0.75 | 0.809 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 142,800 |
5 Apr 2021 | USD | 0.75 | 0.8 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 96,600 |
1 Apr 2021 | USD | 0.834 | 0.834 | 0.706 | 0.76 | 0.76 | 0.0 (0.0%) | 41,700 |
31 Mar 2021 | USD | 0.692 | 0.773 | 0.692 | 0.76 | 0.76 | +0.076 (+11.11%) | 151,900 |
30 Mar 2021 | USD | 0.652 | 0.72 | 0.652 | 0.684 | 0.684 | +0.004 (+0.59%) | 190,600 |
29 Mar 2021 | USD | 0.72 | 0.75 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 123,800 |
26 Mar 2021 | USD | 0.75 | 0.79 | 0.707 | 0.72 | 0.72 | -0.035 (-4.64%) | 104,100 |
25 Mar 2021 | USD | 0.675 | 0.82 | 0.675 | 0.755 | 0.755 | -0.055 (-6.79%) | 279,100 |
24 Mar 2021 | USD | 0.814 | 0.832 | 0.8 | 0.81 | 0.81 | -0.011 (-1.34%) | 156,500 |
23 Mar 2021 | USD | 0.807 | 0.832 | 0.774 | 0.821 | 0.821 | +0.004 (+0.49%) | 353,100 |
22 Mar 2021 | USD | 0.82 | 0.85 | 0.78 | 0.817 | 0.817 | +0.01 (+1.24%) | 300,800 |
19 Mar 2021 | USD | 0.795 | 0.834 | 0.775 | 0.807 | 0.807 | +0.017 (+2.15%) | 761,700 |
18 Mar 2021 | USD | 0.83 | 0.84 | 0.75 | 0.79 | 0.79 | -0.02 (-2.47%) | 264,000 |
17 Mar 2021 | USD | 0.814 | 0.82 | 0.75 | 0.81 | 0.81 | +0.01 (+1.25%) | 59,300 |
16 Mar 2021 | USD | 0.81 | 0.82 | 0.774 | 0.8 | 0.8 | -0.016 (-1.96%) | 129,400 |
15 Mar 2021 | USD | 0.82 | 0.82 | 0.768 | 0.816 | 0.816 | +0.024 (+3.03%) | 98,200 |
12 Mar 2021 | USD | 0.775 | 0.81 | 0.775 | 0.792 | 0.792 | -0.028 (-3.41%) | 282,200 |
11 Mar 2021 | USD | 0.785 | 0.825 | 0.77 | 0.82 | 0.82 | +0.05 (+6.49%) | 514,100 |
10 Mar 2021 | USD | 0.83 | 0.83 | 0.745 | 0.77 | 0.77 | -0.02 (-2.53%) | 552,700 |