Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 22,700 |
17 May 2021 | USD | 1.375 | 1.41 | 1.313 | 1.35 | 1.35 | -0.009 (-0.66%) | 18,400 |
14 May 2021 | USD | 1.25 | 1.393 | 1.25 | 1.359 | 1.359 | +0.099 (+7.86%) | 26,700 |
13 May 2021 | USD | 1.21 | 1.456 | 1.21 | 1.26 | 1.26 | +0.025 (+2.02%) | 36,000 |
12 May 2021 | USD | 1.35 | 1.421 | 1.22 | 1.235 | 1.235 | -0.115 (-8.52%) | 78,000 |
11 May 2021 | USD | 1.31 | 1.35 | 1.2 | 1.35 | 1.35 | -0.02 (-1.46%) | 83,900 |
10 May 2021 | USD | 1.43 | 1.465 | 1.348 | 1.37 | 1.37 | -0.11 (-7.43%) | 65,700 |
7 May 2021 | USD | 1.43 | 1.53 | 1.42 | 1.48 | 1.48 | +0.08 (+5.71%) | 49,500 |
6 May 2021 | USD | 1.492 | 1.55 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 81,400 |
5 May 2021 | USD | 1.378 | 1.55 | 1.352 | 1.5 | 1.5 | +0.118 (+8.54%) | 43,200 |
4 May 2021 | USD | 1.45 | 1.474 | 1.35 | 1.382 | 1.382 | -0.078 (-5.34%) | 64,600 |
3 May 2021 | USD | 1.6 | 1.6 | 1.432 | 1.46 | 1.46 | -0.058 (-3.82%) | 65,100 |
30 Apr 2021 | USD | 1.52 | 1.57 | 1.493 | 1.518 | 1.518 | -0.001 (-0.07%) | 22,500 |
29 Apr 2021 | USD | 1.51 | 1.57 | 1.5 | 1.519 | 1.519 | -0.001 (-0.07%) | 39,900 |
28 Apr 2021 | USD | 1.53 | 1.568 | 1.497 | 1.52 | 1.52 | -0.01 (-0.65%) | 19,200 |
27 Apr 2021 | USD | 1.725 | 1.76 | 1.465 | 1.53 | 1.53 | -0.262 (-14.62%) | 37,700 |
26 Apr 2021 | USD | 1.528 | 1.792 | 1.33 | 1.792 | 1.792 | +0.292 (+19.47%) | 58,200 |
23 Apr 2021 | USD | 1.35 | 1.53 | 1.32 | 1.5 | 1.5 | +0.21 (+16.28%) | 45,000 |
22 Apr 2021 | USD | 1.16 | 1.314 | 1.16 | 1.29 | 1.29 | +0.14 (+12.17%) | 195,200 |
21 Apr 2021 | USD | 1.2 | 1.3 | 1.1 | 1.15 | 1.15 | -0.14 (-10.85%) | 219,000 |
20 Apr 2021 | USD | 1.5 | 1.51 | 1.29 | 1.29 | 1.29 | -0.17 (-11.64%) | 83,900 |
19 Apr 2021 | USD | 1.57 | 1.61 | 1.42 | 1.46 | 1.46 | -0.12 (-7.59%) | 146,300 |
16 Apr 2021 | USD | 1.66 | 1.67 | 1.482 | 1.58 | 1.58 | -0.071 (-4.30%) | 110,200 |
15 Apr 2021 | USD | 1.846 | 1.887 | 1.63 | 1.651 | 1.651 | -0.172 (-9.43%) | 170,500 |
14 Apr 2021 | USD | 1.9 | 1.913 | 1.823 | 1.823 | 1.823 | -0.047 (-2.51%) | 39,300 |
13 Apr 2021 | USD | 1.8 | 2 | 1.8 | 1.87 | 1.87 | +0.06 (+3.31%) | 135,000 |
12 Apr 2021 | USD | 1.863 | 1.882 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 18,300 |
9 Apr 2021 | USD | 1.885 | 1.92 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 40,800 |
8 Apr 2021 | USD | 1.893 | 1.9 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 36,300 |
7 Apr 2021 | USD | 1.972 | 1.972 | 1.821 | 1.83 | 1.83 | -0.08 (-4.19%) | 96,900 |