Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | USD | 0.912 | 0.977 | 0.912 | 0.96 | 0.96 | +0.035 (+3.78%) | 511,400 |
4 Jun 2021 | USD | 0.985 | 0.985 | 0.92 | 0.925 | 0.925 | -0.025 (-2.63%) | 212,000 |
3 Jun 2021 | USD | 0.982 | 1 | 0.95 | 0.95 | 0.95 | -0.045 (-4.52%) | 283,300 |
2 Jun 2021 | USD | 0.99 | 1 | 0.97 | 0.995 | 0.995 | -0.005 (-0.50%) | 477,600 |
1 Jun 2021 | USD | 0.93 | 1.01 | 0.93 | 1 | 1 | +0.04 (+4.17%) | 658,400 |
28 May 2021 | USD | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | +0.001 (+0.10%) | 537,200 |
27 May 2021 | USD | 0.9 | 0.959 | 0.9 | 0.959 | 0.959 | +0.059 (+6.56%) | 493,000 |
26 May 2021 | USD | 0.885 | 0.933 | 0.885 | 0.9 | 0.9 | +0.01 (+1.12%) | 468,700 |
25 May 2021 | USD | 0.845 | 0.89 | 0.845 | 0.89 | 0.89 | +0.04 (+4.71%) | 754,700 |
24 May 2021 | USD | 0.835 | 0.85 | 0.811 | 0.85 | 0.85 | +0.016 (+1.92%) | 350,900 |
21 May 2021 | USD | 0.89 | 0.89 | 0.828 | 0.834 | 0.834 | -0.036 (-4.14%) | 485,600 |
20 May 2021 | USD | 0.82 | 0.884 | 0.81 | 0.87 | 0.87 | +0.02 (+2.35%) | 314,600 |
19 May 2021 | USD | 0.9 | 0.9 | 0.821 | 0.85 | 0.85 | -0.05 (-5.56%) | 1,069,100 |
18 May 2021 | USD | 0.9 | 0.925 | 0.855 | 0.9 | 0.9 | +0.01 (+1.12%) | 986,200 |
17 May 2021 | USD | 0.86 | 0.89 | 0.81 | 0.89 | 0.89 | +0.07 (+8.54%) | 884,000 |
14 May 2021 | USD | 0.79 | 0.88 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,306,000 |
13 May 2021 | USD | 0.83 | 0.87 | 0.78 | 0.81 | 0.81 | -0.025 (-2.99%) | 1,056,000 |
12 May 2021 | USD | 0.93 | 0.95 | 0.75 | 0.835 | 0.835 | -0.095 (-10.22%) | 2,159,000 |
11 May 2021 | USD | 0.93 | 0.95 | 0.86 | 0.93 | 0.93 | +0.005 (+0.54%) | 1,032,000 |
10 May 2021 | USD | 0.951 | 1 | 0.915 | 0.925 | 0.925 | -0.046 (-4.74%) | 1,313,400 |
7 May 2021 | USD | 0.95 | 0.995 | 0.935 | 0.971 | 0.971 | +0.001 (+0.10%) | 1,138,100 |
6 May 2021 | USD | 0.99 | 1 | 0.94 | 0.97 | 0.97 | -0.015 (-1.52%) | 1,267,900 |
5 May 2021 | USD | 0.97 | 1 | 0.97 | 0.985 | 0.985 | -0.015 (-1.50%) | 881,700 |
4 May 2021 | USD | 1 | 1.01 | 0.96 | 1 | 1 | -0.015 (-1.48%) | 1,336,000 |
3 May 2021 | USD | 1.02 | 1.04 | 0.98 | 1.015 | 1.015 | -0.025 (-2.40%) | 1,202,400 |
30 Apr 2021 | USD | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 789,700 |
29 Apr 2021 | USD | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 1,040,100 |
28 Apr 2021 | USD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 745,300 |
27 Apr 2021 | USD | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 768,000 |
26 Apr 2021 | USD | 1.06 | 1.1 | 1.03 | 1.05 | 1.05 | +0.015 (+1.45%) | 849,600 |