Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.124 | 1.16 | 1.11 | 1.143 | 1.143 | +0.053 (+4.86%) | 49,400 |
2 Jun 2021 | USD | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 57,000 |
1 Jun 2021 | USD | 1.13 | 1.16 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 34,700 |
28 May 2021 | USD | 1.12 | 1.126 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 14,200 |
27 May 2021 | USD | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | +0.006 (+0.55%) | 3,500 |
26 May 2021 | USD | 1.064 | 1.16 | 1.064 | 1.094 | 1.094 | +0.024 (+2.24%) | 22,600 |
25 May 2021 | USD | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -0.09 (-7.76%) | 18,900 |
24 May 2021 | USD | 1.1 | 1.16 | 1.05 | 1.16 | 1.16 | +0.05 (+4.50%) | 24,900 |
21 May 2021 | USD | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 25,200 |
20 May 2021 | USD | 1.1 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 59,500 |
19 May 2021 | USD | 1.11 | 1.16 | 1.09 | 1.1 | 1.1 | -0.059 (-5.09%) | 22,100 |
18 May 2021 | USD | 1.17 | 1.188 | 1.14 | 1.159 | 1.159 | -0.021 (-1.78%) | 10,200 |
17 May 2021 | USD | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | +0.06 (+5.36%) | 25,000 |
14 May 2021 | USD | 1.143 | 1.15 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 75,100 |
13 May 2021 | USD | 1.11 | 1.22 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 26,200 |
12 May 2021 | USD | 1.175 | 1.18 | 1.098 | 1.1 | 1.1 | -0.08 (-6.78%) | 26,300 |
11 May 2021 | USD | 1.25 | 1.25 | 1.12 | 1.18 | 1.18 | -0.04 (-3.28%) | 30,800 |
10 May 2021 | USD | 1.16 | 1.27 | 1.12 | 1.22 | 1.22 | +0.04 (+3.39%) | 139,200 |
7 May 2021 | USD | 1.2 | 1.204 | 1.11 | 1.18 | 1.18 | -0.02 (-1.67%) | 61,300 |
6 May 2021 | USD | 1.197 | 1.28 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 36,500 |
5 May 2021 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.021 (-1.75%) | 13,400 |
4 May 2021 | USD | 1.2 | 1.26 | 1.188 | 1.201 | 1.201 | -0.009 (-0.74%) | 17,800 |
3 May 2021 | USD | 1.08 | 1.41 | 1.08 | 1.21 | 1.21 | +0.14 (+13.08%) | 277,600 |
30 Apr 2021 | USD | 1.061 | 1.09 | 1.058 | 1.07 | 1.07 | +0.04 (+3.88%) | 7,600 |
29 Apr 2021 | USD | 1.05 | 1.1 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 81,400 |
28 Apr 2021 | USD | 1.09 | 1.139 | 1.05 | 1.07 | 1.07 | -0.055 (-4.89%) | 55,300 |
27 Apr 2021 | USD | 1.078 | 1.125 | 1.078 | 1.125 | 1.125 | +0.015 (+1.35%) | 34,500 |
26 Apr 2021 | USD | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 35,300 |
23 Apr 2021 | USD | 1.12 | 1.14 | 1.083 | 1.14 | 1.14 | +0.05 (+4.59%) | 23,400 |
22 Apr 2021 | USD | 1.09 | 1.126 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 42,700 |