Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 1.51 | 1.59 | 1.47 | 1.57 | 1.57 | +0.1 (+6.80%) | 245,100 |
1 Jun 2021 | USD | 1.49 | 1.5 | 1.416 | 1.47 | 1.47 | +0.04 (+2.80%) | 25,400 |
28 May 2021 | USD | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 31,200 |
27 May 2021 | USD | 1.48 | 1.51 | 1.38 | 1.45 | 1.45 | +0.06 (+4.32%) | 166,800 |
26 May 2021 | USD | 1.4 | 1.43 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 43,800 |
25 May 2021 | USD | 1.4 | 1.43 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 52,600 |
24 May 2021 | USD | 1.38 | 1.46 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 81,700 |
21 May 2021 | USD | 1.4 | 1.407 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 46,800 |
20 May 2021 | USD | 1.41 | 1.52 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 242,200 |
19 May 2021 | USD | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 24,900 |
18 May 2021 | USD | 1.44 | 1.46 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 44,200 |
17 May 2021 | USD | 1.304 | 1.47 | 1.3 | 1.42 | 1.42 | +0.13 (+10.08%) | 171,900 |
14 May 2021 | USD | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 29,000 |
13 May 2021 | USD | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 43,900 |
12 May 2021 | USD | 1.33 | 1.37 | 1.29 | 1.32 | 1.32 | -0.04 (-2.94%) | 69,800 |
11 May 2021 | USD | 1.29 | 1.37 | 1.264 | 1.36 | 1.36 | -0.07 (-4.90%) | 90,000 |
10 May 2021 | USD | 1.4 | 1.55 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 352,500 |
7 May 2021 | USD | 1.37 | 1.56 | 1.37 | 1.44 | 1.44 | +0.05 (+3.60%) | 117,800 |
6 May 2021 | USD | 1.46 | 1.46 | 1.35 | 1.39 | 1.39 | -0.09 (-6.08%) | 38,900 |
5 May 2021 | USD | 1.38 | 1.51 | 1.367 | 1.48 | 1.48 | +0.1 (+7.25%) | 119,600 |
4 May 2021 | USD | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -0.09 (-6.12%) | 104,600 |
3 May 2021 | USD | 1.59 | 1.62 | 1.45 | 1.47 | 1.47 | -0.12 (-7.55%) | 70,400 |
30 Apr 2021 | USD | 1.57 | 1.61 | 1.53 | 1.59 | 1.59 | +0.02 (+1.27%) | 30,800 |
29 Apr 2021 | USD | 1.6 | 1.71 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 97,700 |
28 Apr 2021 | USD | 1.62 | 1.63 | 1.53 | 1.61 | 1.61 | +0.01 (+0.63%) | 52,200 |
27 Apr 2021 | USD | 1.61 | 1.65 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 52,000 |
26 Apr 2021 | USD | 1.6 | 1.73 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 185,100 |
23 Apr 2021 | USD | 1.51 | 1.58 | 1.44 | 1.56 | 1.56 | +0.04 (+2.63%) | 67,400 |
22 Apr 2021 | USD | 1.45 | 1.69 | 1.445 | 1.52 | 1.52 | +0.09 (+6.29%) | 180,800 |
21 Apr 2021 | USD | 1.32 | 1.46 | 1.31 | 1.43 | 1.43 | +0.1 (+7.52%) | 36,800 |