Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.047 (+5.85%) | 14,000 |
19 Apr 2021 | USD | 0.87 | 0.87 | 0.801 | 0.803 | 0.803 | -0.067 (-7.70%) | 22,100 |
16 Apr 2021 | USD | 0.84 | 0.95 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 8,800 |
15 Apr 2021 | USD | 0.945 | 0.96 | 0.804 | 0.87 | 0.87 | -0.083 (-8.71%) | 45,200 |
14 Apr 2021 | USD | 0.9 | 0.96 | 0.9 | 0.953 | 0.953 | +0.048 (+5.30%) | 29,700 |
13 Apr 2021 | USD | 0.9 | 0.97 | 0.82 | 0.905 | 0.905 | +0.025 (+2.84%) | 34,600 |
12 Apr 2021 | USD | 0.755 | 0.88 | 0.755 | 0.88 | 0.88 | +0.05 (+6.02%) | 15,200 |
9 Apr 2021 | USD | 0.94 | 0.94 | 0.8 | 0.83 | 0.83 | -0.11 (-11.70%) | 54,800 |
8 Apr 2021 | USD | 0.95 | 1.03 | 0.84 | 0.94 | 0.94 | -0.01 (-1.05%) | 22,500 |
7 Apr 2021 | USD | 1 | 1.01 | 0.92 | 0.95 | 0.95 | -0.046 (-4.62%) | 12,700 |
6 Apr 2021 | USD | 0.832 | 1.02 | 0.832 | 0.996 | 0.996 | +0.165 (+19.86%) | 41,900 |
5 Apr 2021 | USD | 0.978 | 0.978 | 0.831 | 0.831 | 0.831 | -0.239 (-22.34%) | 35,200 |
1 Apr 2021 | USD | 0.956 | 1.07 | 0.9 | 1.07 | 1.07 | +0.07 (+7.00%) | 25,300 |
31 Mar 2021 | USD | 0.9 | 1.1 | 0.9 | 1 | 1 | +0.01 (+1.01%) | 28,700 |
30 Mar 2021 | USD | 1.1 | 1.15 | 0.99 | 0.99 | 0.99 | -0.11 (-10%) | 57,200 |
29 Mar 2021 | USD | 1.12 | 1.2 | 1.05 | 1.1 | 1.1 | -0.03 (-2.65%) | 50,000 |
26 Mar 2021 | USD | 1.41 | 1.41 | 1.03 | 1.13 | 1.13 | -0.22 (-16.30%) | 97,200 |
25 Mar 2021 | USD | 1.48 | 1.48 | 1.22 | 1.35 | 1.35 | +0.12 (+9.76%) | 202,400 |
24 Mar 2021 | USD | 1.27 | 1.45 | 1.18 | 1.23 | 1.23 | -0.22 (-15.17%) | 73,700 |
23 Mar 2021 | USD | 1.5 | 1.53 | 1.24 | 1.45 | 1.45 | 0.0 (0.0%) | 84,600 |
22 Mar 2021 | USD | 1.32 | 1.563 | 1.32 | 1.45 | 1.45 | +0.06 (+4.32%) | 151,100 |
19 Mar 2021 | USD | 1.3 | 1.44 | 1.25 | 1.39 | 1.39 | +0.09 (+6.92%) | 110,900 |
18 Mar 2021 | USD | 1.05 | 1.4 | 1.05 | 1.3 | 1.3 | +0.24 (+22.64%) | 164,900 |
17 Mar 2021 | USD | 1.05 | 1.06 | 0.98 | 1.06 | 1.06 | +0.03 (+2.91%) | 32,800 |
16 Mar 2021 | USD | 1.01 | 1.06 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 13,700 |
15 Mar 2021 | USD | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 2,900 |
12 Mar 2021 | USD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 11,400 |
11 Mar 2021 | USD | 1.045 | 1.07 | 1 | 1 | 1 | -0.02 (-1.96%) | 5,600 |
10 Mar 2021 | USD | 1.02 | 1.045 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 600 |
9 Mar 2021 | USD | 1.044 | 1.07 | 1.01 | 1.07 | 1.07 | +0.02 (+1.90%) | 16,400 |