Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 1.47 | 1.61 | 1.46 | 1.57 | 9.42 | +0.11 (+7.53%) | 555,800 |
20 Apr 2021 | USD | 1.55 | 1.58 | 1.45 | 1.46 | 8.76 | -0.09 (-5.81%) | 902,700 |
19 Apr 2021 | USD | 1.64 | 1.65 | 1.55 | 1.55 | 9.3 | -0.03 (-1.90%) | 548,300 |
16 Apr 2021 | USD | 1.59 | 1.64 | 1.5 | 1.58 | 9.48 | +0.02 (+1.28%) | 869,800 |
15 Apr 2021 | USD | 1.6 | 1.74 | 1.52 | 1.56 | 9.36 | -0.05 (-3.11%) | 859,700 |
14 Apr 2021 | USD | 1.65 | 1.71 | 1.6 | 1.61 | 9.66 | -0.05 (-3.01%) | 978,500 |
13 Apr 2021 | USD | 1.63 | 1.71 | 1.62 | 1.66 | 9.96 | -0.01 (-0.60%) | 800,200 |
12 Apr 2021 | USD | 1.75 | 1.76 | 1.63 | 1.67 | 10.02 | -0.07 (-4.02%) | 1,458,900 |
9 Apr 2021 | USD | 1.83 | 1.84 | 1.73 | 1.74 | 10.44 | -0.1 (-5.43%) | 1,029,000 |
8 Apr 2021 | USD | 1.83 | 1.88 | 1.81 | 1.84 | 11.04 | +0.04 (+2.22%) | 835,600 |
7 Apr 2021 | USD | 1.77 | 1.83 | 1.77 | 1.8 | 10.8 | +0.02 (+1.12%) | 936,200 |
6 Apr 2021 | USD | 1.77 | 1.83 | 1.76 | 1.78 | 10.68 | +0.02 (+1.14%) | 858,500 |
5 Apr 2021 | USD | 1.78 | 1.85 | 1.76 | 1.76 | 10.56 | -0.01 (-0.56%) | 836,800 |
1 Apr 2021 | USD | 1.8 | 1.85 | 1.77 | 1.77 | 10.62 | 0.0 (0.0%) | 875,900 |
31 Mar 2021 | USD | 1.92 | 1.95 | 1.76 | 1.77 | 10.62 | -0.07 (-3.80%) | 1,308,500 |
30 Mar 2021 | USD | 1.79 | 1.97 | 1.75 | 1.84 | 11.04 | +0.05 (+2.79%) | 3,057,400 |
29 Mar 2021 | USD | 1.87 | 1.99 | 1.77 | 1.79 | 10.74 | -0.12 (-6.28%) | 2,402,400 |
26 Mar 2021 | USD | 2.06 | 2.26 | 1.87 | 1.91 | 11.46 | -0.28 (-12.79%) | 8,140,100 |
25 Mar 2021 | USD | 1.88 | 2.83 | 1.61 | 2.19 | 13.14 | 0.0 (0.0%) | 51,532,600 |
24 Mar 2021 | USD | 1.75 | 2.42 | 1.7 | 2.19 | 13.14 | +0.49 (+28.82%) | 30,847,800 |
23 Mar 2021 | USD | 1.78 | 1.83 | 1.7 | 1.7 | 10.2 | -0.11 (-6.08%) | 301,400 |
22 Mar 2021 | USD | 1.76 | 1.82 | 1.72 | 1.81 | 10.86 | +0.05 (+2.84%) | 346,600 |
19 Mar 2021 | USD | 1.72 | 1.81 | 1.68 | 1.76 | 10.56 | +0.01 (+0.57%) | 315,000 |
18 Mar 2021 | USD | 1.74 | 1.8 | 1.69 | 1.75 | 10.5 | 0.0 (0.0%) | 517,100 |
17 Mar 2021 | USD | 1.7 | 1.81 | 1.7 | 1.75 | 10.5 | +0.01 (+0.57%) | 342,200 |
16 Mar 2021 | USD | 1.76 | 1.8 | 1.67 | 1.74 | 10.44 | -0.12 (-6.45%) | 795,900 |
15 Mar 2021 | USD | 1.97 | 1.97 | 1.83 | 1.86 | 11.16 | -0.03 (-1.59%) | 503,000 |
12 Mar 2021 | USD | 1.75 | 1.9 | 1.72 | 1.89 | 11.34 | +0.13 (+7.39%) | 647,600 |
11 Mar 2021 | USD | 1.76 | 1.78 | 1.73 | 1.76 | 10.56 | +0.07 (+4.14%) | 443,800 |
10 Mar 2021 | USD | 1.72 | 1.8 | 1.65 | 1.69 | 10.14 | 0.0 (0.0%) | 668,800 |