Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | USD | 1.5 | 1.53 | 1.48 | 1.49 | 17.88 | -0.01 (-0.67%) | 693,800 |
14 Apr 2021 | USD | 1.45 | 1.53 | 1.423 | 1.5 | 18 | +0.03 (+2.04%) | 525,200 |
13 Apr 2021 | USD | 1.47 | 1.528 | 1.43 | 1.47 | 17.64 | -0.03 (-2%) | 566,700 |
12 Apr 2021 | USD | 1.61 | 1.62 | 1.465 | 1.5 | 18 | -0.13 (-7.98%) | 940,200 |
9 Apr 2021 | USD | 1.63 | 1.68 | 1.62 | 1.63 | 19.56 | -0.01 (-0.61%) | 308,500 |
8 Apr 2021 | USD | 1.7 | 1.7 | 1.6 | 1.64 | 19.68 | -0.06 (-3.53%) | 757,400 |
7 Apr 2021 | USD | 1.74 | 1.75 | 1.67 | 1.7 | 20.4 | -0.01 (-0.58%) | 548,100 |
6 Apr 2021 | USD | 1.78 | 1.79 | 1.71 | 1.71 | 20.52 | -0.04 (-2.29%) | 279,400 |
5 Apr 2021 | USD | 1.78 | 1.78 | 1.7 | 1.75 | 21 | +0.04 (+2.34%) | 480,500 |
1 Apr 2021 | USD | 1.69 | 1.767 | 1.69 | 1.71 | 20.52 | +0.02 (+1.18%) | 539,900 |
31 Mar 2021 | USD | 1.66 | 1.79 | 1.63 | 1.69 | 20.28 | +0.04 (+2.42%) | 777,900 |
30 Mar 2021 | USD | 1.61 | 1.71 | 1.57 | 1.65 | 19.8 | 0.0 (0.0%) | 681,400 |
29 Mar 2021 | USD | 1.67 | 1.73 | 1.621 | 1.65 | 19.8 | -0.08 (-4.62%) | 776,700 |
26 Mar 2021 | USD | 1.84 | 1.86 | 1.71 | 1.73 | 20.76 | -0.07 (-3.89%) | 1,272,800 |
25 Mar 2021 | USD | 1.78 | 1.89 | 1.77 | 1.8 | 21.6 | -0.06 (-3.23%) | 1,357,800 |
24 Mar 2021 | USD | 2.01 | 2.03 | 1.86 | 1.86 | 22.32 | -0.08 (-4.12%) | 944,100 |
23 Mar 2021 | USD | 2 | 2.02 | 1.89 | 1.94 | 23.28 | -0.02 (-1.02%) | 1,126,000 |
22 Mar 2021 | USD | 2.05 | 2.11 | 1.96 | 1.96 | 23.52 | -0.06 (-2.97%) | 770,000 |
19 Mar 2021 | USD | 2 | 2.11 | 1.99 | 2.02 | 24.24 | +0.03 (+1.51%) | 755,800 |
18 Mar 2021 | USD | 2.22 | 2.22 | 1.99 | 1.99 | 23.88 | -0.2 (-9.13%) | 1,530,800 |
17 Mar 2021 | USD | 2.057 | 2.28 | 2.04 | 2.19 | 26.28 | +0.05 (+2.34%) | 1,027,300 |
16 Mar 2021 | USD | 2.24 | 2.25 | 2.03 | 2.14 | 25.68 | -0.09 (-4.04%) | 1,480,400 |
15 Mar 2021 | USD | 2.34 | 2.4 | 2.2 | 2.23 | 26.76 | +0.01 (+0.45%) | 1,785,100 |
12 Mar 2021 | USD | 2.107 | 2.42 | 2.107 | 2.22 | 26.64 | +0.14 (+6.73%) | 3,113,900 |
11 Mar 2021 | USD | 2.06 | 2.1 | 1.95 | 2.08 | 24.96 | +0.09 (+4.52%) | 1,482,100 |
10 Mar 2021 | USD | 2.03 | 2.11 | 1.92 | 1.99 | 23.88 | +0.05 (+2.58%) | 1,192,800 |
9 Mar 2021 | USD | 1.954 | 2.049 | 1.93 | 1.94 | 23.28 | +0.02 (+1.04%) | 1,117,100 |
8 Mar 2021 | USD | 1.91 | 1.97 | 1.82 | 1.92 | 23.04 | -0.02 (-1.03%) | 904,400 |
5 Mar 2021 | USD | 1.938 | 1.955 | 1.6 | 1.94 | 23.28 | +0.05 (+2.65%) | 3,142,200 |
4 Mar 2021 | USD | 1.91 | 2.18 | 1.75 | 1.89 | 22.68 | -0.02 (-1.05%) | 5,411,500 |