Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 1.01 | 1.09 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 13,156,900 |
20 Apr 2021 | USD | 0.97 | 1.02 | 0.93 | 1.01 | 1.01 | +0.03 (+3.06%) | 13,362,000 |
19 Apr 2021 | USD | 1.03 | 1.05 | 0.97 | 0.98 | 0.98 | -0.08 (-7.55%) | 15,833,000 |
16 Apr 2021 | USD | 1.04 | 1.07 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 12,260,500 |
15 Apr 2021 | USD | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 12,448,100 |
14 Apr 2021 | USD | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 14,991,600 |
13 Apr 2021 | USD | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 9,409,500 |
12 Apr 2021 | USD | 1.13 | 1.14 | 1.03 | 1.09 | 1.09 | -0.07 (-6.03%) | 20,216,800 |
9 Apr 2021 | USD | 1.24 | 1.25 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 13,437,700 |
8 Apr 2021 | USD | 1.24 | 1.26 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 11,490,500 |
7 Apr 2021 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 12,246,200 |
6 Apr 2021 | USD | 1.33 | 1.35 | 1.21 | 1.25 | 1.25 | -0.05 (-3.85%) | 26,889,500 |
5 Apr 2021 | USD | 1.22 | 1.33 | 1.17 | 1.3 | 1.3 | +0.12 (+10.17%) | 50,693,700 |
1 Apr 2021 | USD | 1.12 | 1.2 | 1.1 | 1.18 | 1.18 | +0.09 (+8.26%) | 24,833,100 |
31 Mar 2021 | USD | 1.09 | 1.18 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 24,583,100 |
30 Mar 2021 | USD | 1.07 | 1.1 | 1.03 | 1.09 | 1.09 | 0.0 (0.0%) | 15,194,700 |
29 Mar 2021 | USD | 1.09 | 1.1 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 15,933,100 |
26 Mar 2021 | USD | 1.07 | 1.1 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 12,071,000 |
25 Mar 2021 | USD | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 16,928,200 |
24 Mar 2021 | USD | 1.11 | 1.13 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 17,053,000 |
23 Mar 2021 | USD | 1.19 | 1.19 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 22,377,500 |
22 Mar 2021 | USD | 1.13 | 1.24 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 30,018,400 |
19 Mar 2021 | USD | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 15,134,700 |
18 Mar 2021 | USD | 1.17 | 1.23 | 1.08 | 1.12 | 1.12 | -0.06 (-5.08%) | 25,325,000 |
17 Mar 2021 | USD | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.01 (+0.85%) | 23,489,700 |
16 Mar 2021 | USD | 1.28 | 1.3 | 1.14 | 1.17 | 1.17 | -0.13 (-10.00%) | 50,915,700 |
15 Mar 2021 | USD | 1.31 | 1.32 | 1.22 | 1.3 | 1.3 | +0.16 (+14.04%) | 69,956,100 |
12 Mar 2021 | USD | 1.02 | 1.15 | 0.99 | 1.14 | 1.14 | +0.1 (+9.62%) | 20,066,400 |
11 Mar 2021 | USD | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | +0.05 (+5.05%) | 13,600,800 |
10 Mar 2021 | USD | 1.04 | 1.06 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 14,159,800 |