Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 1.225 | 1.24 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 121,620 |
10 May 2021 | USD | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 0.0 (0.0%) | 110,075 |
7 May 2021 | USD | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 7,153 |
6 May 2021 | USD | 1.27 | 1.35 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 40,448 |
5 May 2021 | USD | 1.21 | 1.34 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 218,942 |
4 May 2021 | USD | 1.24 | 1.2553 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 124,901 |
3 May 2021 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 75,969 |
30 Apr 2021 | USD | 1.2399 | 1.2399 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 55,498 |
29 Apr 2021 | USD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 207,609 |
28 Apr 2021 | USD | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | -0.005 (-0.41%) | 45,060 |
27 Apr 2021 | USD | 1.22 | 1.27 | 1.145 | 1.215 | 1.215 | -0.085 (-6.54%) | 382,426 |
26 Apr 2021 | USD | 1.35 | 1.3899 | 1.2801 | 1.3 | 1.3 | 0.0 (0.0%) | 230,416 |
23 Apr 2021 | USD | 1.32 | 1.33 | 1.24 | 1.3 | 1.3 | +0.055 (+4.42%) | 69,463 |
22 Apr 2021 | USD | 1.25 | 1.335 | 1.2 | 1.245 | 1.245 | -0.005 (-0.40%) | 172,077 |
21 Apr 2021 | USD | 1.2 | 1.31 | 1.15 | 1.25 | 1.25 | +0.03 (+2.46%) | 106,246 |
20 Apr 2021 | USD | 1.2 | 1.26 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 78,692 |
19 Apr 2021 | USD | 1.25 | 1.3208 | 1.25 | 1.28 | 1.28 | -0.07 (-5.19%) | 201,034 |
16 Apr 2021 | USD | 1.35 | 1.4198 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 550,100 |
15 Apr 2021 | USD | 1.54 | 1.55 | 1.2401 | 1.35 | 1.35 | +0.24 (+21.62%) | 2,268,750 |
14 Apr 2021 | USD | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -0.06 (-5.14%) | 41,371 |
13 Apr 2021 | USD | 1.2 | 1.2 | 1.11 | 1.1701 | 1.1701 | +0.05 (+4.47%) | 43,204 |
12 Apr 2021 | USD | 1.2 | 1.2 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 41,714 |
9 Apr 2021 | USD | 1.25 | 1.25 | 1.1 | 1.1699 | 1.1699 | +0.01 (+0.85%) | 123,335 |
8 Apr 2021 | USD | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 48,719 |
7 Apr 2021 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.084 (-6.77%) | 27,285 |
6 Apr 2021 | USD | 1.1301 | 1.25 | 1.1301 | 1.2335 | 1.2335 | +0.103 (+9.15%) | 120,504 |
5 Apr 2021 | USD | 1.175 | 1.2 | 1.11 | 1.1301 | 1.1301 | +0.03 (+2.74%) | 62,126 |
1 Apr 2021 | USD | 1.12 | 1.2 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 169,868 |
31 Mar 2021 | USD | 1.1 | 1.1795 | 1.07 | 1.15 | 1.15 | +0.015 (+1.32%) | 179,395 |
30 Mar 2021 | USD | 1.14 | 1.19 | 1.04 | 1.135 | 1.135 | -0.065 (-5.42%) | 152,967 |