Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 1.52 | 1.52 | 1.08 | 1.5 | 1.5 | -0.08 (-5.06%) | 5,900 |
18 May 2021 | USD | 1.5 | 1.6 | 1.5 | 1.58 | 1.58 | +0.08 (+5.33%) | 2,100 |
17 May 2021 | USD | 1.5 | 1.5 | 1.435 | 1.5 | 1.5 | +0.15 (+11.11%) | 6,100 |
14 May 2021 | USD | 1.45 | 1.55 | 1.15 | 1.35 | 1.35 | -0.1 (-6.90%) | 12,000 |
13 May 2021 | USD | 1.38 | 1.5 | 1.2 | 1.45 | 1.45 | +0.07 (+5.07%) | 5,600 |
12 May 2021 | USD | 1.1 | 1.38 | 1.09 | 1.38 | 1.38 | +0.28 (+25.45%) | 41,700 |
11 May 2021 | USD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 14,600 |
10 May 2021 | USD | 1.18 | 1.18 | 1.1 | 1.1 | 1.1 | -0.13 (-10.57%) | 18,000 |
7 May 2021 | USD | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,500 |
6 May 2021 | USD | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,100 |
5 May 2021 | USD | 1.26 | 1.27 | 1.16 | 1.27 | 1.27 | +0.12 (+10.43%) | 10,100 |
4 May 2021 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 3,000 |
3 May 2021 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 700 |
30 Apr 2021 | USD | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | -0.09 (-6.98%) | 6,400 |
29 Apr 2021 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
28 Apr 2021 | USD | 1.25 | 1.29 | 1.2 | 1.29 | 1.29 | +0.04 (+3.20%) | 128,800 |
27 Apr 2021 | USD | 1.218 | 1.25 | 1.218 | 1.25 | 1.25 | 0.0 (0.0%) | 5,200 |
26 Apr 2021 | USD | 1.27 | 1.27 | 1.228 | 1.25 | 1.25 | 0.0 (0.0%) | 9,900 |
23 Apr 2021 | USD | 1.29 | 1.305 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 13,600 |
22 Apr 2021 | USD | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 12,200 |
21 Apr 2021 | USD | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 1,100 |
20 Apr 2021 | USD | 1.315 | 1.315 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,300 |
19 Apr 2021 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 400 |
16 Apr 2021 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 500 |
15 Apr 2021 | USD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,000 |
14 Apr 2021 | USD | 1.35 | 1.35 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 4,700 |
13 Apr 2021 | USD | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 18,500 |
12 Apr 2021 | USD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.09 (-6%) | 4,200 |
9 Apr 2021 | USD | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 800 |
8 Apr 2021 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 100 |