Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 1.73 | 1.87 | 1.72 | 1.86 | 1.86 | +0.09 (+5.08%) | 39,600 |
10 May 2021 | USD | 1.94 | 1.95 | 1.74 | 1.77 | 1.77 | -0.05 (-2.75%) | 356,500 |
7 May 2021 | USD | 1.81 | 1.92 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 116,500 |
6 May 2021 | USD | 1.71 | 1.86 | 1.71 | 1.76 | 1.76 | +0.01 (+0.57%) | 67,800 |
5 May 2021 | USD | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 19,400 |
4 May 2021 | USD | 1.83 | 1.83 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 48,106 |
3 May 2021 | USD | 1.8 | 1.82 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 32,853 |
30 Apr 2021 | USD | 1.73 | 2.08 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 189,700 |
29 Apr 2021 | USD | 1.79 | 1.87 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 40,800 |
28 Apr 2021 | USD | 1.99 | 1.99 | 1.7 | 1.83 | 1.83 | +0.1 (+5.78%) | 183,700 |
27 Apr 2021 | USD | 1.81 | 2.2 | 1.67 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,126,600 |
26 Apr 2021 | USD | 1.7 | 1.84 | 1.7 | 1.79 | 1.79 | +0.07 (+4.07%) | 95,200 |
23 Apr 2021 | USD | 1.73 | 1.8 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 36,400 |
22 Apr 2021 | USD | 1.82 | 1.87 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 29,400 |
21 Apr 2021 | USD | 1.66 | 1.82 | 1.66 | 1.77 | 1.77 | +0.03 (+1.72%) | 41,100 |
20 Apr 2021 | USD | 1.91 | 1.91 | 1.68 | 1.74 | 1.74 | -0.05 (-2.79%) | 75,900 |
19 Apr 2021 | USD | 1.81 | 1.97 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 239,100 |
16 Apr 2021 | USD | 1.84 | 1.88 | 1.77 | 1.83 | 1.83 | -0.05 (-2.66%) | 56,900 |
15 Apr 2021 | USD | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 17,600 |
14 Apr 2021 | USD | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -0.09 (-4.59%) | 25,700 |
13 Apr 2021 | USD | 1.9 | 1.97 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 16,900 |
12 Apr 2021 | USD | 2 | 2 | 1.9 | 1.92 | 1.92 | -0.1 (-4.95%) | 39,800 |
9 Apr 2021 | USD | 1.96 | 2.06 | 1.92 | 2.02 | 2.02 | +0.06 (+3.06%) | 25,200 |
8 Apr 2021 | USD | 2.05 | 2.06 | 1.92 | 1.96 | 1.96 | -0.05 (-2.49%) | 64,200 |
7 Apr 2021 | USD | 2.01 | 2.06 | 1.94 | 2.01 | 2.01 | +0.01 (+0.50%) | 16,600 |
6 Apr 2021 | USD | 2.02 | 2.1399 | 2 | 2 | 2 | -0.05 (-2.44%) | 28,692 |
5 Apr 2021 | USD | 2.19 | 2.19 | 2.0407 | 2.05 | 2.05 | -0.06 (-2.84%) | 54,863 |
1 Apr 2021 | USD | 1.9 | 2.15 | 1.9 | 2.11 | 2.11 | +0.2 (+10.47%) | 98,800 |
31 Mar 2021 | USD | 1.9 | 1.95 | 1.84 | 1.91 | 1.91 | -0.03 (-1.55%) | 60,900 |
30 Mar 2021 | USD | 2.11 | 2.11 | 1.92 | 1.94 | 1.94 | -0.2 (-9.35%) | 110,400 |