Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 0.8388 | 0.8976 | 0.82 | 0.8699 | 0.8699 | +0.031 (+3.71%) | 3,235 |
19 May 2021 | USD | 0.83 | 0.8898 | 0.7825 | 0.8388 | 0.8388 | -0.011 (-1.32%) | 5,502 |
18 May 2021 | USD | 0.8498 | 0.8599 | 0.81 | 0.85 | 0.85 | -0 (-0.01%) | 109,621 |
17 May 2021 | USD | 1.09 | 1.09 | 0.8115 | 0.8501 | 0.8501 | -0.1 (-10.53%) | 26,194 |
14 May 2021 | USD | 1.17 | 1.17 | 0.9501 | 0.9501 | 0.9501 | -0.11 (-10.37%) | 71,414 |
13 May 2021 | USD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.14 (-11.67%) | 2,200 |
12 May 2021 | USD | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.06 (+5.25%) | 480 |
11 May 2021 | USD | 1.14 | 1.1401 | 1.14 | 1.1401 | 1.1401 | -0.002 (-0.20%) | 200 |
10 May 2021 | USD | 1.16 | 1.16 | 1.08 | 1.1424 | 1.1424 | +0.042 (+3.85%) | 3,768 |
7 May 2021 | USD | 0.98 | 1.1 | 0.98 | 1.1 | 1.1 | +0.2 (+22.21%) | 38,932 |
6 May 2021 | USD | 0.95 | 0.95 | 0.9 | 0.9001 | 0.9001 | -0.07 (-7.21%) | 9,835 |
5 May 2021 | USD | 0.9505 | 1 | 0.9501 | 0.97 | 0.97 | -0.09 (-8.49%) | 6,217 |
4 May 2021 | USD | 1.05 | 1.07 | 0.98 | 1.06 | 1.06 | +0.06 (+6%) | 11,701 |
3 May 2021 | USD | 1.05 | 1.2 | 1 | 1 | 1 | -0.01 (-0.99%) | 46,645 |
30 Apr 2021 | USD | 1.12 | 1.23 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 13,224 |
29 Apr 2021 | USD | 1.25 | 1.25 | 1.03 | 1.06 | 1.06 | -0.15 (-12.40%) | 28,977 |
28 Apr 2021 | USD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 715 |
27 Apr 2021 | USD | 1.29 | 1.34 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 21,727 |
26 Apr 2021 | USD | 1.31 | 1.48 | 1.25 | 1.25 | 1.25 | +0.018 (+1.50%) | 12,623 |
23 Apr 2021 | USD | 1.56 | 1.57 | 1.2315 | 1.2315 | 1.2315 | -0.389 (-23.98%) | 31,076 |
22 Apr 2021 | USD | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | +0.22 (+15.71%) | 19,537 |
21 Apr 2021 | USD | 1.355 | 1.4 | 1.27 | 1.4 | 1.4 | +0.18 (+14.75%) | 1,688 |
20 Apr 2021 | USD | 1.4 | 1.4 | 1.22 | 1.22 | 1.22 | -0.2 (-14.08%) | 3,014 |
19 Apr 2021 | USD | 1.6 | 1.74 | 1.42 | 1.42 | 1.42 | -0.09 (-5.96%) | 6,418 |
16 Apr 2021 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 341 |
15 Apr 2021 | USD | 1.5001 | 1.51 | 1.5001 | 1.51 | 1.51 | +0.01 (+0.67%) | 341 |
14 Apr 2021 | USD | 1.42 | 1.53 | 1.42 | 1.5 | 1.5 | -0.15 (-9.09%) | 2,600 |
13 Apr 2021 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
12 Apr 2021 | USD | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 2,262 |
9 Apr 2021 | USD | 1.71 | 2 | 1.7 | 1.7 | 1.7 | +0.05 (+3.02%) | 39,578 |