Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.674 | 0.7 | 0.602 | 0.697 | 0.697 | +0.024 (+3.57%) | 165,000 |
18 May 2021 | USD | 0.75 | 0.75 | 0.635 | 0.673 | 0.673 | -0.077 (-10.27%) | 809,400 |
17 May 2021 | USD | 0.833 | 0.84 | 0.71 | 0.75 | 0.75 | -0.038 (-4.82%) | 169,900 |
14 May 2021 | USD | 0.74 | 0.94 | 0.71 | 0.788 | 0.788 | +0.063 (+8.69%) | 208,100 |
13 May 2021 | USD | 0.75 | 0.752 | 0.725 | 0.725 | 0.725 | -0.027 (-3.59%) | 198,100 |
12 May 2021 | USD | 0.795 | 0.795 | 0.752 | 0.752 | 0.752 | -0.043 (-5.41%) | 177,400 |
11 May 2021 | USD | 0.785 | 0.83 | 0.75 | 0.795 | 0.795 | +0.005 (+0.63%) | 175,600 |
10 May 2021 | USD | 0.765 | 0.874 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 211,800 |
7 May 2021 | USD | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | 0.0 (0.0%) | 70,800 |
6 May 2021 | USD | 0.775 | 0.8 | 0.73 | 0.77 | 0.77 | -0.02 (-2.53%) | 153,500 |
5 May 2021 | USD | 0.79 | 0.8 | 0.751 | 0.79 | 0.79 | 0.0 (0.0%) | 286,000 |
4 May 2021 | USD | 0.768 | 0.825 | 0.768 | 0.79 | 0.79 | -0.035 (-4.24%) | 173,500 |
3 May 2021 | USD | 0.95 | 0.95 | 0.765 | 0.825 | 0.825 | -0.115 (-12.23%) | 572,800 |
30 Apr 2021 | USD | 1 | 1.1 | 0.925 | 0.94 | 0.94 | +0.015 (+1.62%) | 850,100 |
29 Apr 2021 | USD | 0.859 | 0.955 | 0.81 | 0.925 | 0.925 | +0.105 (+12.80%) | 384,700 |
28 Apr 2021 | USD | 0.83 | 0.833 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 166,800 |
27 Apr 2021 | USD | 0.83 | 0.85 | 0.79 | 0.82 | 0.82 | +0.025 (+3.14%) | 289,300 |
26 Apr 2021 | USD | 0.75 | 0.83 | 0.75 | 0.795 | 0.795 | +0.03 (+3.92%) | 498,400 |
23 Apr 2021 | USD | 0.79 | 0.79 | 0.75 | 0.765 | 0.765 | -0.025 (-3.16%) | 152,000 |
22 Apr 2021 | USD | 0.795 | 0.8 | 0.75 | 0.79 | 0.79 | +0.013 (+1.67%) | 55,100 |
21 Apr 2021 | USD | 0.78 | 0.82 | 0.726 | 0.777 | 0.777 | -0.003 (-0.38%) | 98,600 |
20 Apr 2021 | USD | 0.82 | 0.84 | 0.665 | 0.78 | 0.78 | -0.02 (-2.50%) | 169,400 |
19 Apr 2021 | USD | 0.777 | 0.84 | 0.75 | 0.8 | 0.8 | +0.023 (+2.96%) | 189,200 |
16 Apr 2021 | USD | 0.8 | 0.8 | 0.75 | 0.777 | 0.777 | -0.023 (-2.87%) | 172,500 |
15 Apr 2021 | USD | 0.75 | 0.82 | 0.749 | 0.8 | 0.8 | +0.065 (+8.84%) | 286,300 |
14 Apr 2021 | USD | 0.74 | 0.76 | 0.7 | 0.735 | 0.735 | +0.035 (+5.00%) | 91,100 |
13 Apr 2021 | USD | 0.695 | 0.74 | 0.651 | 0.7 | 0.7 | -0.01 (-1.41%) | 146,900 |
12 Apr 2021 | USD | 0.749 | 0.749 | 0.65 | 0.71 | 0.71 | -0.01 (-1.39%) | 156,300 |
9 Apr 2021 | USD | 0.749 | 0.749 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 74,600 |
8 Apr 2021 | USD | 0.72 | 0.749 | 0.685 | 0.74 | 0.74 | +0.026 (+3.64%) | 77,000 |