Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | USD | 1.4 | 1.43 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 48,300 |
19 Apr 2021 | USD | 1.45 | 1.49 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 42,000 |
16 Apr 2021 | USD | 1.52 | 1.52 | 1.441 | 1.48 | 1.48 | -0.08 (-5.13%) | 84,600 |
15 Apr 2021 | USD | 1.6 | 1.75 | 1.56 | 1.56 | 1.56 | -0.11 (-6.59%) | 163,600 |
14 Apr 2021 | USD | 1.63 | 1.809 | 1.62 | 1.67 | 1.67 | -0.05 (-2.91%) | 139,600 |
13 Apr 2021 | USD | 1.67 | 1.78 | 1.581 | 1.72 | 1.72 | +0.02 (+1.18%) | 172,100 |
12 Apr 2021 | USD | 1.84 | 1.852 | 1.68 | 1.7 | 1.7 | -0.19 (-10.05%) | 142,900 |
9 Apr 2021 | USD | 1.86 | 2 | 1.82 | 1.89 | 1.89 | 0.0 (0.0%) | 297,000 |
8 Apr 2021 | USD | 1.79 | 1.95 | 1.75 | 1.89 | 1.89 | +0.05 (+2.72%) | 200,200 |
7 Apr 2021 | USD | 1.87 | 2.05 | 1.81 | 1.84 | 1.84 | -0.07 (-3.66%) | 191,300 |
6 Apr 2021 | USD | 1.94 | 1.95 | 1.83 | 1.91 | 1.91 | 0.0 (0.0%) | 55,700 |
5 Apr 2021 | USD | 1.85 | 2.06 | 1.8 | 1.91 | 1.91 | +0.06 (+3.24%) | 383,200 |
1 Apr 2021 | USD | 1.77 | 1.93 | 1.77 | 1.85 | 1.85 | +0.09 (+5.11%) | 102,900 |
31 Mar 2021 | USD | 1.73 | 1.829 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 51,300 |
30 Mar 2021 | USD | 1.86 | 1.87 | 1.748 | 1.8 | 1.8 | -0.01 (-0.55%) | 106,900 |
29 Mar 2021 | USD | 1.95 | 1.95 | 1.77 | 1.81 | 1.81 | -0.015 (-0.82%) | 59,900 |
26 Mar 2021 | USD | 1.9 | 1.951 | 1.77 | 1.825 | 1.825 | -0.065 (-3.44%) | 60,700 |
25 Mar 2021 | USD | 1.94 | 1.97 | 1.72 | 1.89 | 1.89 | -0.08 (-4.06%) | 269,200 |
24 Mar 2021 | USD | 1.99 | 2.13 | 1.92 | 1.97 | 1.97 | +0.01 (+0.51%) | 406,400 |
23 Mar 2021 | USD | 2 | 2.08 | 1.9 | 1.96 | 1.96 | -0.09 (-4.39%) | 119,600 |
22 Mar 2021 | USD | 2 | 2.08 | 1.95 | 2.05 | 2.05 | +0.04 (+1.99%) | 587,500 |
19 Mar 2021 | USD | 2.03 | 2.074 | 2 | 2.01 | 2.01 | -0.07 (-3.37%) | 70,700 |
18 Mar 2021 | USD | 2.19 | 2.44 | 1.98 | 2.08 | 2.08 | -0.11 (-5.02%) | 1,220,100 |
17 Mar 2021 | USD | 1.95 | 2.29 | 1.86 | 2.19 | 2.19 | +0.2 (+10.05%) | 590,800 |
16 Mar 2021 | USD | 2.02 | 2.09 | 1.9 | 1.99 | 1.99 | -0.02 (-1.00%) | 286,700 |
15 Mar 2021 | USD | 2.05 | 2.097 | 1.93 | 2.01 | 2.01 | -0.02 (-0.99%) | 122,600 |
12 Mar 2021 | USD | 2.02 | 2.1 | 1.93 | 2.03 | 2.03 | -0.01 (-0.49%) | 93,100 |
11 Mar 2021 | USD | 1.96 | 2.22 | 1.91 | 2.04 | 2.04 | +0.15 (+7.94%) | 380,300 |
10 Mar 2021 | USD | 1.88 | 1.953 | 1.82 | 1.89 | 1.89 | +0.07 (+3.85%) | 85,300 |
9 Mar 2021 | USD | 1.82 | 1.88 | 1.76 | 1.82 | 1.82 | +0.08 (+4.60%) | 111,300 |