Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.67 | 1.67 | 1.45 | 1.45 | 1.45 | -0.17 (-10.49%) | 8,100 |
25 May 2021 | USD | 1.578 | 2 | 1.57 | 1.62 | 1.62 | +0.26 (+19.12%) | 12,600 |
24 May 2021 | USD | 1.97 | 1.97 | 1.36 | 1.36 | 1.36 | -0.09 (-6.21%) | 8,700 |
21 May 2021 | USD | 1.402 | 1.46 | 1.4 | 1.45 | 1.45 | +0.07 (+5.07%) | 6,600 |
20 May 2021 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 4,500 |
19 May 2021 | USD | 1.357 | 1.44 | 1.32 | 1.43 | 1.43 | +0.07 (+5.15%) | 26,300 |
18 May 2021 | USD | 1.51 | 1.58 | 1.3 | 1.36 | 1.36 | -0.22 (-13.92%) | 20,400 |
17 May 2021 | USD | 1.625 | 1.702 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 12,600 |
14 May 2021 | USD | 1.707 | 1.77 | 1.58 | 1.59 | 1.59 | -0.11 (-6.47%) | 7,200 |
13 May 2021 | USD | 1.75 | 1.77 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 17,400 |
12 May 2021 | USD | 1.85 | 1.85 | 1.75 | 1.8 | 1.8 | -0.001 (-0.06%) | 6,300 |
11 May 2021 | USD | 1.8 | 1.89 | 1.8 | 1.801 | 1.801 | -0.059 (-3.17%) | 5,200 |
10 May 2021 | USD | 2 | 2.05 | 1.86 | 1.86 | 1.86 | -0.13 (-6.53%) | 17,100 |
7 May 2021 | USD | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 10,700 |
6 May 2021 | USD | 2.019 | 2.335 | 1.92 | 2 | 2 | 0.0 (0.0%) | 26,300 |
5 May 2021 | USD | 1.86 | 2.09 | 1.86 | 2 | 2 | +0.12 (+6.38%) | 10,800 |
4 May 2021 | USD | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 9,600 |
3 May 2021 | USD | 2.12 | 2.12 | 1.84 | 1.88 | 1.88 | -0.27 (-12.56%) | 28,200 |
30 Apr 2021 | USD | 1.906 | 2.21 | 1.906 | 2.15 | 2.15 | +0.32 (+17.49%) | 76,000 |
29 Apr 2021 | USD | 1.699 | 1.85 | 1.699 | 1.83 | 1.83 | +0.14 (+8.28%) | 3,800 |
28 Apr 2021 | USD | 1.695 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 10,200 |
27 Apr 2021 | USD | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | +0.05 (+3.05%) | 7,300 |
26 Apr 2021 | USD | 1.7 | 1.72 | 1.625 | 1.64 | 1.64 | -0.06 (-3.53%) | 7,900 |
23 Apr 2021 | USD | 1.74 | 1.76 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 20,200 |
22 Apr 2021 | USD | 1.77 | 1.82 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 18,800 |
21 Apr 2021 | USD | 1.715 | 1.8 | 1.692 | 1.78 | 1.78 | +0.08 (+4.71%) | 17,500 |
20 Apr 2021 | USD | 1.753 | 1.84 | 1.691 | 1.7 | 1.7 | -0.02 (-1.16%) | 13,400 |
19 Apr 2021 | USD | 1.7 | 1.832 | 1.58 | 1.72 | 1.72 | +0.1 (+6.17%) | 17,800 |
16 Apr 2021 | USD | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -0.06 (-3.57%) | 20,800 |
15 Apr 2021 | USD | 1.78 | 1.78 | 1.64 | 1.68 | 1.68 | -0.1 (-5.62%) | 17,100 |