Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | USD | 1.24 | 1.295 | 1.23 | 1.29 | 1.29 | +0.1 (+8.39%) | 241,646 |
7 Jun 2021 | USD | 1.11 | 1.28 | 1.11 | 1.1901 | 1.1901 | +0.07 (+6.26%) | 162,838 |
4 Jun 2021 | USD | 1.07 | 1.18 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 435,898 |
3 Jun 2021 | USD | 1.14 | 1.175 | 1.06 | 1.07 | 1.07 | -0.09 (-7.76%) | 183,287 |
2 Jun 2021 | USD | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | +0.039 (+3.52%) | 62,664 |
1 Jun 2021 | USD | 1.23 | 1.23 | 1.12 | 1.1206 | 1.1206 | -0.069 (-5.83%) | 65,704 |
28 May 2021 | USD | 1.3 | 1.3 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 36,493 |
27 May 2021 | USD | 1.22 | 1.3 | 1.15 | 1.25 | 1.25 | +0.07 (+5.93%) | 107,386 |
26 May 2021 | USD | 1.2 | 1.4 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 67,088 |
25 May 2021 | USD | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | +0.09 (+8.18%) | 51,536 |
24 May 2021 | USD | 1.115 | 1.145 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 63,553 |
21 May 2021 | USD | 1.05 | 1.13 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 62,677 |
20 May 2021 | USD | 1.06 | 1.0899 | 1.03 | 1.05 | 1.05 | -0 (-0.01%) | 20,331 |
19 May 2021 | USD | 1.05 | 1.08 | 1.03 | 1.0501 | 1.0501 | -0.01 (-0.93%) | 104,007 |
18 May 2021 | USD | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -0.079 (-6.95%) | 46,730 |
17 May 2021 | USD | 1.1 | 1.2 | 1 | 1.1392 | 1.1392 | +0.089 (+8.50%) | 117,085 |
14 May 2021 | USD | 1.04 | 1.14 | 0.98 | 1.05 | 1.05 | +0.03 (+2.94%) | 93,332 |
13 May 2021 | USD | 1.04 | 1.06 | 0.96 | 1.02 | 1.02 | +0.02 (+2%) | 237,206 |
12 May 2021 | USD | 1.04 | 1.04 | 0.9203 | 1 | 1 | -0.01 (-0.99%) | 522,086 |
11 May 2021 | USD | 0.98 | 1.0699 | 0.9498 | 1.01 | 1.01 | +0.025 (+2.54%) | 260,825 |
10 May 2021 | USD | 1.1 | 1.15 | 0.941 | 0.985 | 0.985 | -0.113 (-10.25%) | 537,620 |
7 May 2021 | USD | 1.14 | 1.22 | 1.09 | 1.0975 | 1.0975 | -0.043 (-3.73%) | 101,826 |
6 May 2021 | USD | 1.3 | 1.3 | 1.11 | 1.14 | 1.14 | -0.16 (-12.31%) | 437,562 |
5 May 2021 | USD | 1.32 | 1.3299 | 1.2501 | 1.3 | 1.3 | -0.05 (-3.70%) | 40,765 |
4 May 2021 | USD | 1.335 | 1.57 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 48,240 |
3 May 2021 | USD | 1.26 | 1.3999 | 1.26 | 1.34 | 1.34 | +0.08 (+6.35%) | 121,853 |
30 Apr 2021 | USD | 1.16 | 1.4 | 1.16 | 1.26 | 1.26 | +0.03 (+2.44%) | 289,577 |
29 Apr 2021 | USD | 1.25 | 1.25 | 1.15 | 1.23 | 1.23 | +0.02 (+1.65%) | 35,487 |
28 Apr 2021 | USD | 1.25 | 1.2502 | 1.16 | 1.21 | 1.21 | -0.01 (-0.83%) | 69,253 |
27 Apr 2021 | USD | 1.18 | 1.295 | 1.15 | 1.2201 | 1.2201 | +0.04 (+3.40%) | 104,964 |