Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 1.3 | 1.35 | 1.28 | 1.34 | 16.08 | +0.07 (+5.51%) | 890,600 |
26 May 2021 | USD | 1.2 | 1.3 | 1.2 | 1.27 | 15.24 | +0.06 (+4.96%) | 607,100 |
25 May 2021 | USD | 1.24 | 1.3 | 1.2 | 1.21 | 14.52 | -0.04 (-3.20%) | 640,700 |
24 May 2021 | USD | 1.3 | 1.313 | 1.21 | 1.25 | 15 | -0.05 (-3.85%) | 854,100 |
21 May 2021 | USD | 1.33 | 1.35 | 1.3 | 1.3 | 15.6 | -0.02 (-1.52%) | 425,200 |
20 May 2021 | USD | 1.32 | 1.35 | 1.28 | 1.32 | 15.84 | 0.0 (0.0%) | 405,100 |
19 May 2021 | USD | 1.35 | 1.37 | 1.28 | 1.32 | 15.84 | -0.05 (-3.65%) | 328,100 |
18 May 2021 | USD | 1.37 | 1.41 | 1.34 | 1.37 | 16.44 | +0.01 (+0.74%) | 438,400 |
17 May 2021 | USD | 1.33 | 1.38 | 1.32 | 1.36 | 16.32 | +0.06 (+4.62%) | 479,500 |
14 May 2021 | USD | 1.24 | 1.32 | 1.23 | 1.3 | 15.6 | +0.06 (+4.84%) | 373,900 |
13 May 2021 | USD | 1.31 | 1.34 | 1.23 | 1.24 | 14.88 | -0.03 (-2.36%) | 624,300 |
12 May 2021 | USD | 1.3 | 1.31 | 1.25 | 1.27 | 15.24 | -0.04 (-3.05%) | 532,500 |
11 May 2021 | USD | 1.24 | 1.32 | 1.24 | 1.31 | 15.72 | +0.02 (+1.55%) | 506,200 |
10 May 2021 | USD | 1.38 | 1.4 | 1.24 | 1.29 | 15.48 | -0.09 (-6.52%) | 810,700 |
7 May 2021 | USD | 1.34 | 1.38 | 1.33 | 1.38 | 16.56 | +0.06 (+4.55%) | 590,900 |
6 May 2021 | USD | 1.34 | 1.37 | 1.29 | 1.32 | 15.84 | -0.06 (-4.35%) | 691,000 |
5 May 2021 | USD | 1.4 | 1.42 | 1.34 | 1.38 | 16.56 | -0.04 (-2.82%) | 822,200 |
4 May 2021 | USD | 1.49 | 1.49 | 1.4 | 1.42 | 17.04 | -0.07 (-4.70%) | 570,100 |
3 May 2021 | USD | 1.51 | 1.51 | 1.39 | 1.49 | 17.88 | -0.02 (-1.32%) | 1,418,600 |
30 Apr 2021 | USD | 1.48 | 1.55 | 1.48 | 1.51 | 18.12 | 0.0 (0.0%) | 512,700 |
29 Apr 2021 | USD | 1.55 | 1.555 | 1.48 | 1.51 | 18.12 | -0.02 (-1.31%) | 361,600 |
28 Apr 2021 | USD | 1.55 | 1.57 | 1.503 | 1.53 | 18.36 | -0.01 (-0.65%) | 308,700 |
27 Apr 2021 | USD | 1.55 | 1.58 | 1.52 | 1.54 | 18.48 | +0.01 (+0.65%) | 536,300 |
26 Apr 2021 | USD | 1.53 | 1.59 | 1.49 | 1.53 | 18.36 | +0.05 (+3.38%) | 666,300 |
23 Apr 2021 | USD | 1.46 | 1.5 | 1.44 | 1.48 | 17.76 | +0.04 (+2.78%) | 357,100 |
22 Apr 2021 | USD | 1.47 | 1.49 | 1.44 | 1.44 | 17.28 | 0.0 (0.0%) | 419,100 |
21 Apr 2021 | USD | 1.44 | 1.48 | 1.4 | 1.44 | 17.28 | -0.02 (-1.37%) | 591,500 |
20 Apr 2021 | USD | 1.34 | 1.52 | 1.31 | 1.46 | 17.52 | +0.14 (+10.61%) | 1,712,900 |
19 Apr 2021 | USD | 1.4 | 1.4 | 1.28 | 1.32 | 15.84 | -0.08 (-5.71%) | 859,000 |
16 Apr 2021 | USD | 1.49 | 1.49 | 1.39 | 1.4 | 16.8 | -0.09 (-6.04%) | 591,000 |