Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.44 | 1.58 | 1.43 | 1.55 | 775 | +0.12 (+8.39%) | 4,784,100 |
25 May 2021 | USD | 1.51 | 1.53 | 1.43 | 1.43 | 715 | -0.06 (-4.03%) | 3,599,300 |
24 May 2021 | USD | 1.52 | 1.55 | 1.48 | 1.49 | 745 | +0.02 (+1.36%) | 3,523,300 |
21 May 2021 | USD | 1.43 | 1.54 | 1.4 | 1.47 | 735 | +0.04 (+2.80%) | 5,909,900 |
20 May 2021 | USD | 1.34 | 1.47 | 1.34 | 1.43 | 715 | +0.06 (+4.38%) | 5,962,000 |
19 May 2021 | USD | 1.31 | 1.37 | 1.27 | 1.37 | 685 | 0.0 (0.0%) | 6,855,700 |
18 May 2021 | USD | 1.32 | 1.43 | 1.3 | 1.37 | 685 | +0.01 (+0.74%) | 6,527,300 |
17 May 2021 | USD | 1.36 | 1.45 | 1.32 | 1.36 | 680 | -0.11 (-7.48%) | 11,692,600 |
14 May 2021 | USD | 1.5 | 1.55 | 1.44 | 1.47 | 735 | -0.02 (-1.34%) | 7,213,400 |
13 May 2021 | USD | 1.5 | 1.57 | 1.46 | 1.49 | 745 | +0.01 (+0.68%) | 4,656,500 |
12 May 2021 | USD | 1.6 | 1.64 | 1.47 | 1.48 | 740 | -0.17 (-10.30%) | 9,015,000 |
11 May 2021 | USD | 1.58 | 1.69 | 1.55 | 1.65 | 825 | 0.0 (0.0%) | 10,064,200 |
10 May 2021 | USD | 1.63 | 1.78 | 1.56 | 1.65 | 825 | +0.04 (+2.48%) | 26,762,500 |
7 May 2021 | USD | 1.94 | 1.95 | 1.54 | 1.61 | 805 | +0.23 (+16.67%) | 110,087,500 |
6 May 2021 | USD | 1.48 | 1.49 | 1.31 | 1.38 | 690 | -0.1 (-6.76%) | 57,694,900 |
5 May 2021 | USD | 1.56 | 1.71 | 1.43 | 1.48 | 740 | +0.19 (+14.73%) | 54,268,400 |
4 May 2021 | USD | 1.32 | 1.33 | 1.27 | 1.29 | 645 | -0.06 (-4.44%) | 9,976,100 |
3 May 2021 | USD | 1.36 | 1.39 | 1.33 | 1.35 | 675 | -0.02 (-1.46%) | 2,207,000 |
30 Apr 2021 | USD | 1.35 | 1.41 | 1.31 | 1.37 | 685 | -0.04 (-2.84%) | 5,553,400 |
29 Apr 2021 | USD | 1.41 | 1.43 | 1.34 | 1.41 | 705 | 0.0 (0.0%) | 2,464,700 |
28 Apr 2021 | USD | 1.33 | 1.45 | 1.31 | 1.41 | 705 | +0.08 (+6.02%) | 3,039,000 |
27 Apr 2021 | USD | 1.36 | 1.36 | 1.31 | 1.33 | 665 | -0.02 (-1.48%) | 2,135,700 |
26 Apr 2021 | USD | 1.31 | 1.37 | 1.29 | 1.35 | 675 | +0.02 (+1.50%) | 2,949,400 |
23 Apr 2021 | USD | 1.31 | 1.35 | 1.28 | 1.33 | 665 | +0.02 (+1.53%) | 1,902,500 |
22 Apr 2021 | USD | 1.43 | 1.43 | 1.3 | 1.31 | 655 | -0.07 (-5.07%) | 3,452,800 |
21 Apr 2021 | USD | 1.2 | 1.4 | 1.2 | 1.38 | 690 | +0.15 (+12.20%) | 3,937,800 |
20 Apr 2021 | USD | 1.18 | 1.26 | 1.18 | 1.23 | 615 | +0.01 (+0.82%) | 2,073,800 |
19 Apr 2021 | USD | 1.22 | 1.26 | 1.17 | 1.22 | 610 | -0.01 (-0.81%) | 4,056,600 |
16 Apr 2021 | USD | 1.28 | 1.29 | 1.22 | 1.23 | 615 | -0.06 (-4.65%) | 4,686,200 |
15 Apr 2021 | USD | 1.39 | 1.4 | 1.25 | 1.29 | 645 | -0.1 (-7.19%) | 5,366,500 |