Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2021 | USD | 1.19 | 1.28 | 1.19 | 1.28 | 3.84 | +0.02 (+1.59%) | 87,100 |
9 Jun 2021 | USD | 1.27 | 1.27 | 1.23 | 1.26 | 3.78 | +0.02 (+1.61%) | 108,500 |
8 Jun 2021 | USD | 1.27 | 1.28 | 1.24 | 1.24 | 3.72 | -0.02 (-1.59%) | 205,600 |
7 Jun 2021 | USD | 1.25 | 1.3 | 1.23 | 1.26 | 3.78 | -0.03 (-2.33%) | 420,900 |
4 Jun 2021 | USD | 1.27 | 1.3 | 1.26 | 1.29 | 3.87 | +0.03 (+2.38%) | 139,500 |
3 Jun 2021 | USD | 1.25 | 1.3 | 1.25 | 1.26 | 3.78 | -0.03 (-2.33%) | 80,500 |
2 Jun 2021 | USD | 1.27 | 1.29 | 1.24 | 1.29 | 3.87 | +0.03 (+2.38%) | 220,200 |
1 Jun 2021 | USD | 1.33 | 1.33 | 1.21 | 1.26 | 3.78 | +0.02 (+1.61%) | 285,800 |
28 May 2021 | USD | 1.25 | 1.27 | 1.23 | 1.24 | 3.72 | 0.0 (0.0%) | 163,100 |
27 May 2021 | USD | 1.21 | 1.25 | 1.19 | 1.24 | 3.72 | +0.04 (+3.33%) | 182,900 |
26 May 2021 | USD | 1.26 | 1.26 | 1.18 | 1.2 | 3.6 | 0.0 (0.0%) | 324,300 |
25 May 2021 | USD | 1.21 | 1.25 | 1.2 | 1.2 | 3.6 | -0.04 (-3.23%) | 176,700 |
24 May 2021 | USD | 1.33 | 1.33 | 1.18 | 1.24 | 3.72 | -0.01 (-0.80%) | 193,500 |
21 May 2021 | USD | 1.25 | 1.27 | 1.21 | 1.25 | 3.75 | 0.0 (0.0%) | 180,400 |
20 May 2021 | USD | 1.3 | 1.3 | 1.16 | 1.25 | 3.75 | -0.01 (-0.79%) | 218,500 |
19 May 2021 | USD | 1.33 | 1.33 | 1.23 | 1.26 | 3.78 | -0.07 (-5.26%) | 384,000 |
18 May 2021 | USD | 1.35 | 1.35 | 1.29 | 1.33 | 3.99 | +0.02 (+1.53%) | 260,000 |
17 May 2021 | USD | 1.24 | 1.33 | 1.21 | 1.31 | 3.93 | +0.08 (+6.50%) | 565,400 |
14 May 2021 | USD | 1.12 | 1.27 | 1.08 | 1.23 | 3.69 | +0.17 (+16.04%) | 958,900 |
13 May 2021 | USD | 1.06 | 1.11 | 1.03 | 1.06 | 3.18 | -0.02 (-1.85%) | 259,200 |
12 May 2021 | USD | 1.18 | 1.18 | 1.08 | 1.08 | 3.24 | -0.09 (-7.69%) | 296,900 |
11 May 2021 | USD | 1.18 | 1.21 | 1.1 | 1.17 | 3.51 | -0.04 (-3.31%) | 521,000 |
10 May 2021 | USD | 1.25 | 1.31 | 1.17 | 1.21 | 3.63 | -0.03 (-2.42%) | 192,900 |
7 May 2021 | USD | 1.23 | 1.3 | 1.18 | 1.24 | 3.72 | +0.01 (+0.81%) | 275,700 |
6 May 2021 | USD | 1.25 | 1.26 | 1.18 | 1.23 | 3.69 | +0.01 (+0.82%) | 200,300 |
5 May 2021 | USD | 1.03 | 1.23 | 1.03 | 1.22 | 3.66 | +0.09 (+7.96%) | 404,800 |
4 May 2021 | USD | 1.13 | 1.14 | 1.08 | 1.13 | 3.39 | 0.0 (0.0%) | 245,500 |
3 May 2021 | USD | 1.04 | 1.14 | 1 | 1.13 | 3.39 | +0.12 (+11.88%) | 350,100 |
30 Apr 2021 | USD | 1.04 | 1.05 | 0.97 | 1.01 | 3.03 | +0.02 (+2.02%) | 330,100 |
29 Apr 2021 | USD | 1.08 | 1.08 | 0.99 | 0.99 | 2.97 | -0.01 (-1%) | 212,500 |