Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.65 | 1.72 | 1.617 | 1.617 | 1.617 | -0.104 (-6.04%) | 41,300 |
2 Jun 2021 | USD | 1.815 | 1.815 | 1.65 | 1.721 | 1.721 | -0.089 (-4.92%) | 37,300 |
1 Jun 2021 | USD | 1.81 | 1.87 | 1.75 | 1.81 | 1.81 | +0.013 (+0.72%) | 44,800 |
28 May 2021 | USD | 1.866 | 1.88 | 1.785 | 1.797 | 1.797 | -0.065 (-3.49%) | 10,300 |
27 May 2021 | USD | 1.93 | 1.94 | 1.822 | 1.862 | 1.862 | +0.002 (+0.11%) | 36,400 |
26 May 2021 | USD | 1.839 | 1.92 | 1.75 | 1.86 | 1.86 | +0.08 (+4.49%) | 19,800 |
25 May 2021 | USD | 1.741 | 1.868 | 1.64 | 1.78 | 1.78 | -0.015 (-0.84%) | 43,600 |
24 May 2021 | USD | 1.83 | 1.86 | 1.63 | 1.795 | 1.795 | +0.055 (+3.16%) | 73,000 |
21 May 2021 | USD | 1.73 | 1.778 | 1.71 | 1.74 | 1.74 | +0.05 (+2.96%) | 21,200 |
20 May 2021 | USD | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 19,600 |
19 May 2021 | USD | 1.8 | 1.8 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 29,900 |
18 May 2021 | USD | 1.616 | 1.688 | 1.55 | 1.68 | 1.68 | +0.12 (+7.69%) | 34,200 |
17 May 2021 | USD | 1.702 | 1.702 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 73,200 |
14 May 2021 | USD | 1.583 | 1.64 | 1.534 | 1.64 | 1.64 | +0.1 (+6.49%) | 35,600 |
13 May 2021 | USD | 1.622 | 1.698 | 1.52 | 1.54 | 1.54 | -0.096 (-5.87%) | 89,700 |
12 May 2021 | USD | 1.7 | 1.7 | 1.63 | 1.636 | 1.636 | -0.084 (-4.88%) | 30,400 |
11 May 2021 | USD | 1.639 | 1.72 | 1.6 | 1.72 | 1.72 | 0.0 (0.0%) | 43,500 |
10 May 2021 | USD | 1.77 | 1.8 | 1.71 | 1.72 | 1.72 | -0.13 (-7.03%) | 52,200 |
7 May 2021 | USD | 1.938 | 1.946 | 1.807 | 1.85 | 1.85 | -0.03 (-1.60%) | 52,600 |
6 May 2021 | USD | 1.825 | 1.88 | 1.751 | 1.88 | 1.88 | +0.13 (+7.43%) | 46,500 |
5 May 2021 | USD | 1.72 | 1.84 | 1.68 | 1.75 | 1.75 | +0.08 (+4.79%) | 54,900 |
4 May 2021 | USD | 1.9 | 1.92 | 1.67 | 1.67 | 1.67 | -0.228 (-12.01%) | 96,400 |
3 May 2021 | USD | 1.936 | 2.015 | 1.88 | 1.898 | 1.898 | +0.058 (+3.15%) | 44,900 |
30 Apr 2021 | USD | 1.9 | 1.98 | 1.84 | 1.84 | 1.84 | -0.059 (-3.11%) | 44,100 |
29 Apr 2021 | USD | 2.01 | 2.01 | 1.868 | 1.899 | 1.899 | -0.091 (-4.57%) | 22,800 |
28 Apr 2021 | USD | 2 | 2.1 | 1.93 | 1.99 | 1.99 | -0.06 (-2.93%) | 56,200 |
27 Apr 2021 | USD | 2.103 | 2.18 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 69,100 |
26 Apr 2021 | USD | 2.195 | 2.209 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 170,500 |
23 Apr 2021 | USD | 1.94 | 2.16 | 1.94 | 2.07 | 2.07 | +0.17 (+8.95%) | 126,300 |
22 Apr 2021 | USD | 1.79 | 2.08 | 1.78 | 1.9 | 1.9 | +0.18 (+10.47%) | 150,100 |