Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 1.5432 | 1.8463 | 1.3704 | 1.8302 | 1.8302 | +0.286 (+18.53%) | 2,630,820 |
19 May 2021 | USD | 1.6651 | 1.6871 | 1.3682 | 1.5441 | 1.5441 | -0.121 (-7.25%) | 2,041,374 |
18 May 2021 | USD | 1.6759 | 1.719 | 1.4628 | 1.6648 | 1.6648 | -0.012 (-0.70%) | 2,057,738 |
17 May 2021 | USD | 1.6238 | 1.7054 | 0.9552 | 1.6765 | 1.6765 | +0.052 (+3.19%) | 3,580,938 |
16 May 2021 | USD | 1.7107 | 1.7885 | 1.6149 | 1.6246 | 1.6246 | -0.089 (-5.20%) | 1,786,756 |
15 May 2021 | USD | 1.9419 | 1.9901 | 1.5784 | 1.7137 | 1.7137 | -0.233 (-11.95%) | 2,890,750 |
14 May 2021 | USD | 1.9694 | 1.9917 | 1.8419 | 1.9463 | 1.9463 | -0.052 (-2.59%) | 2,709,047 |
13 May 2021 | USD | 1.8587 | 2.2467 | 1.8129 | 1.998 | 1.998 | +0.121 (+6.45%) | 5,065,020 |
12 May 2021 | USD | 1.6238 | 2.0615 | 0.7672 | 1.877 | 1.877 | +0.249 (+15.32%) | 5,277,269 |
11 May 2021 | USD | 1.8482 | 1.9021 | 1.5248 | 1.6277 | 1.6277 | -0.222 (-11.99%) | 1,720,521 |
10 May 2021 | USD | 1.7609 | 1.9131 | 1.722 | 1.8495 | 1.8495 | +0.085 (+4.83%) | 1,609,803 |
9 May 2021 | USD | 1.8727 | 2.0189 | 1.7305 | 1.7643 | 1.7643 | -0.104 (-5.56%) | 1,721,541 |
8 May 2021 | USD | 1.831 | 2.0055 | 1.831 | 1.8682 | 1.8682 | +0.051 (+2.80%) | 1,358,435 |
7 May 2021 | USD | 1.8026 | 2.0727 | 1.7414 | 1.8174 | 1.8174 | +0.015 (+0.82%) | 2,095,768 |
6 May 2021 | USD | 2.1586 | 2.2448 | 1.6496 | 1.8027 | 1.8027 | -0.356 (-16.48%) | 3,352,690 |
5 May 2021 | USD | 1.0965 | 2.717 | 1.096 | 2.1584 | 2.1584 | +1.06 (+96.58%) | 2,887,334 |
4 May 2021 | USD | 1.2044 | 1.21 | 1.0976 | 1.098 | 1.098 | -0.105 (-8.75%) | 782,475 |
3 May 2021 | USD | 1.2099 | 1.2296 | 1.1739 | 1.2033 | 1.2033 | -0.008 (-0.68%) | 870,805 |
2 May 2021 | USD | 1.2089 | 1.2342 | 1.1957 | 1.2115 | 1.2115 | +0.004 (+0.32%) | 893,903 |
1 May 2021 | USD | 1.2147 | 1.2334 | 1.1631 | 1.2076 | 1.2076 | -0.007 (-0.58%) | 685,515 |
30 Apr 2021 | USD | 1.099 | 1.2558 | 1.0846 | 1.2147 | 1.2147 | +0.118 (+10.74%) | 804,104 |
29 Apr 2021 | USD | 1.1353 | 1.1394 | 1.0799 | 1.0969 | 1.0969 | -0.038 (-3.38%) | 740,125 |
28 Apr 2021 | USD | 1.1047 | 1.1372 | 1.0897 | 1.1353 | 1.1353 | +0.031 (+2.78%) | 384,797 |
27 Apr 2021 | USD | 1.1073 | 1.158 | 1.0846 | 1.1046 | 1.1046 | -0.003 (-0.23%) | 466,054 |
26 Apr 2021 | USD | 1.0038 | 1.1322 | 0.9691 | 1.1072 | 1.1072 | +0.103 (+10.22%) | 631,775 |
25 Apr 2021 | USD | 1.0003 | 1.0609 | 0.959 | 1.0045 | 1.0045 | +0.003 (+0.30%) | 673,181 |
24 Apr 2021 | USD | 0.9866 | 1.0129 | 0.9136 | 1.0015 | 1.0015 | +0.015 (+1.47%) | 778,146 |
23 Apr 2021 | USD | 1.0765 | 1.0838 | 0.8282 | 0.987 | 0.987 | -0.089 (-8.29%) | 833,759 |
22 Apr 2021 | USD | 1.0839 | 1.0877 | 1.0696 | 1.0762 | 1.0762 | -0.008 (-0.72%) | 828,358 |
21 Apr 2021 | USD | 1.0721 | 1.1027 | 1.0663 | 1.084 | 1.084 | +0.012 (+1.11%) | 950,751 |