Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 0.893 | 0.975 | 0.893 | 0.964 | 0.964 | +0.071 (+7.95%) | 135,600 |
20 Apr 2021 | USD | 0.842 | 0.92 | 0.83 | 0.893 | 0.893 | +0.051 (+6.06%) | 149,400 |
19 Apr 2021 | USD | 0.853 | 0.885 | 0.833 | 0.842 | 0.842 | +0.002 (+0.24%) | 30,300 |
16 Apr 2021 | USD | 1.02 | 1.02 | 0.836 | 0.84 | 0.84 | -0.03 (-3.45%) | 117,200 |
15 Apr 2021 | USD | 0.954 | 0.954 | 0.85 | 0.87 | 0.87 | -0.028 (-3.12%) | 66,900 |
14 Apr 2021 | USD | 0.925 | 0.993 | 0.861 | 0.898 | 0.898 | -0.062 (-6.46%) | 110,400 |
13 Apr 2021 | USD | 0.975 | 0.997 | 0.9 | 0.96 | 0.96 | +0.027 (+2.89%) | 118,100 |
12 Apr 2021 | USD | 0.882 | 0.933 | 0.84 | 0.933 | 0.933 | +0.044 (+4.95%) | 73,300 |
9 Apr 2021 | USD | 1 | 1 | 0.868 | 0.889 | 0.889 | -0.059 (-6.22%) | 187,900 |
8 Apr 2021 | USD | 0.958 | 0.977 | 0.91 | 0.948 | 0.948 | 0.0 (0.0%) | 81,600 |
7 Apr 2021 | USD | 1.05 | 1.05 | 0.93 | 0.948 | 0.948 | -0.024 (-2.47%) | 56,500 |
6 Apr 2021 | USD | 1.05 | 1.05 | 0.94 | 0.972 | 0.972 | -0.028 (-2.80%) | 102,700 |
5 Apr 2021 | USD | 1.05 | 1.05 | 0.98 | 1 | 1 | +0.018 (+1.83%) | 106,500 |
1 Apr 2021 | USD | 0.93 | 1.03 | 0.92 | 0.982 | 0.982 | +0.055 (+5.93%) | 110,900 |
31 Mar 2021 | USD | 0.935 | 0.957 | 0.9 | 0.927 | 0.927 | -0.013 (-1.38%) | 61,200 |
30 Mar 2021 | USD | 0.98 | 1 | 0.94 | 0.94 | 0.94 | -0.046 (-4.67%) | 81,000 |
29 Mar 2021 | USD | 1.01 | 1.03 | 0.96 | 0.986 | 0.986 | -0.032 (-3.14%) | 83,500 |
26 Mar 2021 | USD | 0.965 | 1.05 | 0.95 | 1.018 | 1.018 | +0.053 (+5.49%) | 68,800 |
25 Mar 2021 | USD | 1.105 | 1.105 | 0.93 | 0.965 | 0.965 | -0.045 (-4.46%) | 292,700 |
24 Mar 2021 | USD | 1.11 | 1.13 | 1.01 | 1.01 | 1.01 | -0.037 (-3.53%) | 135,200 |
23 Mar 2021 | USD | 1.1 | 1.31 | 0.983 | 1.047 | 1.047 | -0.173 (-14.18%) | 339,500 |
22 Mar 2021 | USD | 1.04 | 1.25 | 1.03 | 1.22 | 1.22 | +0.19 (+18.45%) | 520,500 |
19 Mar 2021 | USD | 1.08 | 1.08 | 0.97 | 1.03 | 1.03 | 0.0 (0.0%) | 318,300 |
18 Mar 2021 | USD | 0.9 | 1.04 | 0.891 | 1.03 | 1.03 | +0.172 (+20.05%) | 338,900 |
17 Mar 2021 | USD | 0.923 | 0.926 | 0.829 | 0.858 | 0.858 | -0.022 (-2.50%) | 146,000 |
16 Mar 2021 | USD | 0.9 | 0.979 | 0.847 | 0.88 | 0.88 | 0.0 (0.0%) | 334,300 |
15 Mar 2021 | USD | 0.7 | 0.947 | 0.68 | 0.88 | 0.88 | +0.21 (+31.34%) | 456,500 |
12 Mar 2021 | USD | 0.7 | 0.7 | 0.653 | 0.67 | 0.67 | 0.0 (0.0%) | 161,100 |
11 Mar 2021 | USD | 0.65 | 0.7 | 0.625 | 0.67 | 0.67 | +0.047 (+7.54%) | 202,900 |
10 Mar 2021 | USD | 0.638 | 0.65 | 0.608 | 0.623 | 0.623 | -0.011 (-1.74%) | 118,600 |