Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | USD | 0.77 | 0.7701 | 0.731 | 0.731 | 0.731 | -0.059 (-7.47%) | 77,268 |
7 May 2021 | USD | 0.77 | 0.7901 | 0.76 | 0.79 | 0.79 | +0.006 (+0.77%) | 25,973 |
6 May 2021 | USD | 0.7602 | 0.784 | 0.7601 | 0.784 | 0.784 | -0.004 (-0.52%) | 32,373 |
5 May 2021 | USD | 0.76 | 0.835 | 0.751 | 0.7881 | 0.7881 | +0.003 (+0.39%) | 59,195 |
4 May 2021 | USD | 0.8301 | 0.8313 | 0.751 | 0.785 | 0.785 | +0.025 (+3.29%) | 11,422 |
3 May 2021 | USD | 0.775 | 0.8 | 0.751 | 0.76 | 0.76 | -0.04 (-5%) | 23,792 |
30 Apr 2021 | USD | 0.74 | 0.85 | 0.74 | 0.8 | 0.8 | +0.03 (+3.90%) | 8,900 |
29 Apr 2021 | USD | 0.75 | 0.7836 | 0.7301 | 0.77 | 0.77 | +0.029 (+3.94%) | 17,882 |
28 Apr 2021 | USD | 0.7222 | 0.7501 | 0.7222 | 0.7408 | 0.7408 | +0.006 (+0.78%) | 20,106 |
27 Apr 2021 | USD | 0.72 | 0.7799 | 0.7101 | 0.7351 | 0.7351 | -0.005 (-0.69%) | 11,740 |
26 Apr 2021 | USD | 0.7299 | 0.76 | 0.72 | 0.7402 | 0.7402 | -0.025 (-3.24%) | 43,173 |
23 Apr 2021 | USD | 0.7201 | 0.8118 | 0.6996 | 0.765 | 0.765 | -0.015 (-1.92%) | 113,435 |
22 Apr 2021 | USD | 0.7699 | 0.79 | 0.7105 | 0.78 | 0.78 | +0.03 (+4%) | 54,212 |
21 Apr 2021 | USD | 0.7002 | 0.76 | 0.7002 | 0.75 | 0.75 | +0.049 (+6.96%) | 379,760 |
20 Apr 2021 | USD | 0.82 | 0.82 | 0.7 | 0.7012 | 0.7012 | -0.079 (-10.10%) | 72,069 |
19 Apr 2021 | USD | 0.8 | 0.8598 | 0.7502 | 0.78 | 0.78 | -0.05 (-6.02%) | 66,018 |
16 Apr 2021 | USD | 0.8872 | 0.8872 | 0.75 | 0.83 | 0.83 | -0.11 (-11.70%) | 78,916 |
15 Apr 2021 | USD | 0.95 | 0.9501 | 0.8803 | 0.94 | 0.94 | +0.005 (+0.53%) | 32,781 |
14 Apr 2021 | USD | 0.8905 | 0.935 | 0.8901 | 0.935 | 0.935 | -0.035 (-3.61%) | 25,826 |
13 Apr 2021 | USD | 0.92 | 1.01 | 0.88 | 0.97 | 0.97 | +0.02 (+2.12%) | 46,819 |
12 Apr 2021 | USD | 0.9301 | 0.9701 | 0.9301 | 0.9499 | 0.9499 | -0.08 (-7.78%) | 7,341 |
9 Apr 2021 | USD | 1.03 | 1.03 | 0.9496 | 1.03 | 1.03 | +0.02 (+1.98%) | 65,716 |
8 Apr 2021 | USD | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | +0.06 (+6.32%) | 37,079 |
7 Apr 2021 | USD | 0.92 | 0.9651 | 0.9 | 0.95 | 0.95 | +0.02 (+2.16%) | 29,769 |
6 Apr 2021 | USD | 0.855 | 0.93 | 0.8299 | 0.9299 | 0.9299 | +0.056 (+6.41%) | 78,965 |
5 Apr 2021 | USD | 0.8699 | 0.94 | 0.8699 | 0.8739 | 0.8739 | -0.006 (-0.69%) | 26,667 |
1 Apr 2021 | USD | 0.8575 | 0.88 | 0.8575 | 0.88 | 0.88 | +0.07 (+8.63%) | 0 |
31 Mar 2021 | USD | 0.811 | 0.82 | 0.8094 | 0.8101 | 0.8101 | -0.03 (-3.56%) | 11,334 |
30 Mar 2021 | USD | 0.84 | 0.8799 | 0.77 | 0.84 | 0.84 | -0.01 (-1.18%) | 79,660 |
29 Mar 2021 | USD | 0.8101 | 0.9308 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 176,277 |