Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.25 | 1.25 | 1.214 | 1.23 | 1.23 | -0.04 (-3.15%) | 17,400 |
2 Jun 2021 | USD | 1.247 | 1.287 | 1.247 | 1.27 | 1.27 | +0.04 (+3.25%) | 29,200 |
1 Jun 2021 | USD | 1.191 | 1.23 | 1.188 | 1.23 | 1.23 | +0.05 (+4.24%) | 37,700 |
28 May 2021 | USD | 1.202 | 1.202 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 17,200 |
27 May 2021 | USD | 1.22 | 1.222 | 1.21 | 1.21 | 1.21 | +0.006 (+0.50%) | 4,000 |
26 May 2021 | USD | 1.2 | 1.22 | 1.2 | 1.204 | 1.204 | +0.034 (+2.91%) | 10,000 |
25 May 2021 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 33,600 |
24 May 2021 | USD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 25,700 |
21 May 2021 | USD | 1.187 | 1.19 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 13,100 |
20 May 2021 | USD | 1.18 | 1.192 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 3,900 |
19 May 2021 | USD | 1.214 | 1.22 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 11,800 |
18 May 2021 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -0.013 (-1.04%) | 10,400 |
17 May 2021 | USD | 1.18 | 1.26 | 1.16 | 1.253 | 1.253 | +0.083 (+7.09%) | 64,300 |
14 May 2021 | USD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 4,800 |
13 May 2021 | USD | 1.183 | 1.183 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,100 |
12 May 2021 | USD | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | -0.019 (-1.58%) | 12,500 |
11 May 2021 | USD | 1.146 | 1.199 | 1.146 | 1.199 | 1.199 | +0.029 (+2.48%) | 9,700 |
10 May 2021 | USD | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 15,400 |
7 May 2021 | USD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 10,000 |
6 May 2021 | USD | 1.2 | 1.22 | 1.145 | 1.18 | 1.18 | 0.0 (0.0%) | 34,000 |
5 May 2021 | USD | 1.189 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 8,700 |
4 May 2021 | USD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 16,100 |
3 May 2021 | USD | 1.175 | 1.175 | 1.16 | 1.16 | 1.16 | -0.008 (-0.68%) | 1,700 |
30 Apr 2021 | USD | 1.165 | 1.168 | 1.165 | 1.168 | 1.168 | -0.002 (-0.17%) | 800 |
29 Apr 2021 | USD | 1.165 | 1.175 | 1.16 | 1.17 | 1.17 | +0.03 (+2.63%) | 4,600 |
28 Apr 2021 | USD | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 35,300 |
27 Apr 2021 | USD | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 28,300 |
26 Apr 2021 | USD | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | +0.07 (+6.31%) | 59,800 |
23 Apr 2021 | USD | 1.11 | 1.11 | 1.108 | 1.11 | 1.11 | -0.01 (-0.89%) | 16,000 |
22 Apr 2021 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 9,500 |