Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 0.78 | 0.787 | 0.757 | 0.777 | 0.777 | +0.007 (+0.91%) | 78,700 |
2 Jun 2021 | USD | 0.79 | 0.79 | 0.752 | 0.77 | 0.77 | -0.022 (-2.78%) | 42,400 |
1 Jun 2021 | USD | 0.9 | 0.9 | 0.78 | 0.792 | 0.792 | +0.013 (+1.67%) | 54,800 |
28 May 2021 | USD | 0.73 | 0.828 | 0.73 | 0.779 | 0.779 | +0.049 (+6.71%) | 84,500 |
27 May 2021 | USD | 0.843 | 0.843 | 0.718 | 0.73 | 0.73 | -0.09 (-10.98%) | 104,000 |
26 May 2021 | USD | 0.847 | 0.858 | 0.796 | 0.82 | 0.82 | -0.026 (-3.07%) | 85,500 |
25 May 2021 | USD | 0.9 | 0.91 | 0.83 | 0.846 | 0.846 | -0.079 (-8.54%) | 138,000 |
24 May 2021 | USD | 0.889 | 0.925 | 0.845 | 0.925 | 0.925 | +0.075 (+8.82%) | 33,800 |
21 May 2021 | USD | 0.898 | 0.898 | 0.849 | 0.85 | 0.85 | -0.022 (-2.52%) | 62,400 |
20 May 2021 | USD | 0.8803 | 0.9 | 0.8623 | 0.872 | 0.872 | +0.011 (+1.28%) | 31,888 |
19 May 2021 | USD | 0.848 | 0.92 | 0.84 | 0.861 | 0.861 | -0.01 (-1.15%) | 80,600 |
18 May 2021 | USD | 0.83 | 0.9 | 0.83 | 0.871 | 0.871 | -0.009 (-1.02%) | 27,600 |
17 May 2021 | USD | 0.914 | 0.914 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 37,700 |
14 May 2021 | USD | 0.873 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 33,000 |
13 May 2021 | USD | 0.853 | 0.899 | 0.828 | 0.85 | 0.85 | -0.003 (-0.35%) | 50,300 |
12 May 2021 | USD | 0.88 | 0.958 | 0.829 | 0.853 | 0.853 | -0.007 (-0.81%) | 48,000 |
11 May 2021 | USD | 0.86 | 0.94 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 141,900 |
10 May 2021 | USD | 0.998 | 0.998 | 0.897 | 0.9 | 0.9 | -0.081 (-8.26%) | 113,000 |
7 May 2021 | USD | 0.969 | 0.989 | 0.95 | 0.981 | 0.981 | +0.051 (+5.48%) | 71,800 |
6 May 2021 | USD | 0.98 | 1.008 | 0.93 | 0.93 | 0.93 | -0.06 (-6.06%) | 120,500 |
5 May 2021 | USD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 112,500 |
4 May 2021 | USD | 0.955 | 1.01 | 0.955 | 1.01 | 1.01 | +0.05 (+5.21%) | 47,500 |
3 May 2021 | USD | 1.003 | 1.02 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 96,200 |
30 Apr 2021 | USD | 1.04 | 1.04 | 0.96 | 1.01 | 1.01 | +0.019 (+1.92%) | 155,400 |
29 Apr 2021 | USD | 0.987 | 1.03 | 0.98 | 0.991 | 0.991 | +0.011 (+1.12%) | 85,600 |
28 Apr 2021 | USD | 1.04 | 1.04 | 0.968 | 0.98 | 0.98 | +0.01 (+1.03%) | 166,900 |
27 Apr 2021 | USD | 0.994 | 0.997 | 0.955 | 0.97 | 0.97 | +0.007 (+0.73%) | 41,900 |
26 Apr 2021 | USD | 0.991 | 0.991 | 0.96 | 0.963 | 0.963 | +0.014 (+1.48%) | 95,300 |
23 Apr 2021 | USD | 1.08 | 1.08 | 0.931 | 0.949 | 0.949 | +0.01 (+1.06%) | 59,600 |
22 Apr 2021 | USD | 0.985 | 1.04 | 0.916 | 0.939 | 0.939 | -0.025 (-2.59%) | 61,200 |