Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 0.639 | 0.639 | 0.577 | 0.578 | 0.578 | -0.02 (-3.34%) | 113,400 |
2 Jun 2021 | USD | 0.61 | 0.61 | 0.595 | 0.598 | 0.598 | -0.002 (-0.33%) | 71,600 |
1 Jun 2021 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 105,300 |
28 May 2021 | USD | 0.601 | 0.619 | 0.6 | 0.6 | 0.6 | -0.023 (-3.69%) | 48,700 |
27 May 2021 | USD | 0.66 | 0.66 | 0.612 | 0.623 | 0.623 | -0.007 (-1.11%) | 212,800 |
26 May 2021 | USD | 0.63 | 0.651 | 0.63 | 0.63 | 0.63 | -0.006 (-0.94%) | 91,800 |
25 May 2021 | USD | 0.63 | 0.656 | 0.63 | 0.636 | 0.636 | +0.006 (+0.95%) | 72,300 |
24 May 2021 | USD | 0.618 | 0.635 | 0.6 | 0.63 | 0.63 | +0.005 (+0.80%) | 15,800 |
21 May 2021 | USD | 0.638 | 0.638 | 0.621 | 0.625 | 0.625 | +0.004 (+0.64%) | 58,500 |
20 May 2021 | USD | 0.615 | 0.627 | 0.612 | 0.621 | 0.621 | +0.011 (+1.80%) | 47,900 |
19 May 2021 | USD | 0.607 | 0.637 | 0.599 | 0.61 | 0.61 | -0.01 (-1.61%) | 186,900 |
18 May 2021 | USD | 0.644 | 0.652 | 0.614 | 0.62 | 0.62 | -0.023 (-3.58%) | 109,600 |
17 May 2021 | USD | 0.6 | 0.643 | 0.6 | 0.643 | 0.643 | +0.023 (+3.71%) | 75,800 |
14 May 2021 | USD | 0.609 | 0.62 | 0.602 | 0.62 | 0.62 | +0.011 (+1.81%) | 13,000 |
13 May 2021 | USD | 0.554 | 0.609 | 0.554 | 0.609 | 0.609 | -0.007 (-1.14%) | 32,300 |
12 May 2021 | USD | 0.619 | 0.619 | 0.59 | 0.616 | 0.616 | +0.013 (+2.16%) | 69,300 |
11 May 2021 | USD | 0.61 | 0.61 | 0.595 | 0.603 | 0.603 | -0.007 (-1.15%) | 27,500 |
10 May 2021 | USD | 0.64 | 0.647 | 0.61 | 0.61 | 0.61 | -0.016 (-2.56%) | 58,000 |
7 May 2021 | USD | 0.63 | 0.648 | 0.617 | 0.626 | 0.626 | +0.003 (+0.48%) | 215,100 |
6 May 2021 | USD | 0.578 | 0.636 | 0.578 | 0.623 | 0.623 | +0.048 (+8.35%) | 34,800 |
5 May 2021 | USD | 0.588 | 0.596 | 0.575 | 0.575 | 0.575 | -0.016 (-2.71%) | 47,000 |
4 May 2021 | USD | 0.613 | 0.625 | 0.591 | 0.591 | 0.591 | -0.034 (-5.44%) | 70,300 |
3 May 2021 | USD | 0.6 | 0.625 | 0.585 | 0.625 | 0.625 | +0.055 (+9.65%) | 213,000 |
30 Apr 2021 | USD | 0.572 | 0.572 | 0.561 | 0.57 | 0.57 | +0.008 (+1.42%) | 59,300 |
29 Apr 2021 | USD | 0.565 | 0.57 | 0.56 | 0.562 | 0.562 | -0.01 (-1.75%) | 33,200 |
28 Apr 2021 | USD | 0.55 | 0.572 | 0.534 | 0.572 | 0.572 | +0.022 (+4%) | 71,000 |
27 Apr 2021 | USD | 0.565 | 0.565 | 0.543 | 0.55 | 0.55 | 0.0 (0.0%) | 15,800 |
26 Apr 2021 | USD | 0.562 | 0.567 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 16,300 |
23 Apr 2021 | USD | 0.545 | 0.56 | 0.535 | 0.56 | 0.56 | +0.011 (+2.00%) | 17,800 |
22 Apr 2021 | USD | 0.56 | 0.561 | 0.542 | 0.549 | 0.549 | -0.004 (-0.72%) | 16,800 |