Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.4 | 1.41 | 1.32 | 1.36 | 1.36 | -0.1 (-6.85%) | 372,100 |
2 Jun 2021 | USD | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 100,300 |
1 Jun 2021 | USD | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 200,217 |
28 May 2021 | USD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 251,800 |
27 May 2021 | USD | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 174,400 |
26 May 2021 | USD | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 274,500 |
25 May 2021 | USD | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 220,700 |
24 May 2021 | USD | 1.47 | 1.47 | 1.389 | 1.44 | 1.44 | +0.02 (+1.41%) | 376,800 |
21 May 2021 | USD | 1.4 | 1.42 | 1.305 | 1.42 | 1.42 | +0.04 (+2.90%) | 338,400 |
20 May 2021 | USD | 1.31 | 1.39 | 1.3 | 1.38 | 1.38 | +0.07 (+5.34%) | 321,800 |
19 May 2021 | USD | 1.34 | 1.345 | 1.275 | 1.31 | 1.31 | -0.03 (-2.24%) | 185,200 |
18 May 2021 | USD | 1.36 | 1.37 | 1.295 | 1.34 | 1.34 | -0.01 (-0.74%) | 386,670 |
17 May 2021 | USD | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | +0.08 (+6.30%) | 462,001 |
14 May 2021 | USD | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | +0.045 (+3.67%) | 85,400 |
13 May 2021 | USD | 1.28 | 1.3 | 1.22 | 1.225 | 1.225 | -0.055 (-4.30%) | 190,000 |
12 May 2021 | USD | 1.34 | 1.35 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 123,300 |
11 May 2021 | USD | 1.28 | 1.359 | 1.28 | 1.33 | 1.33 | -0.02 (-1.48%) | 228,600 |
10 May 2021 | USD | 1.39 | 1.39 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 210,400 |
7 May 2021 | USD | 1.33 | 1.36 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 234,000 |
6 May 2021 | USD | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 254,200 |
5 May 2021 | USD | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +0.06 (+4.92%) | 103,000 |
4 May 2021 | USD | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 223,300 |
3 May 2021 | USD | 1.26 | 1.27 | 1.225 | 1.26 | 1.26 | -0.01 (-0.79%) | 317,500 |
30 Apr 2021 | USD | 1.27 | 1.275 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 147,700 |
29 Apr 2021 | USD | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 126,200 |
28 Apr 2021 | USD | 1.3 | 1.31 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 127,500 |
27 Apr 2021 | USD | 1.3 | 1.3 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 99,600 |
26 Apr 2021 | USD | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 247,000 |
23 Apr 2021 | USD | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 159,200 |
22 Apr 2021 | USD | 1.37 | 1.37 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 258,400 |