Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | USD | 1.04 | 1.08 | 1 | 1.035 | 1.035 | -0.005 (-0.48%) | 870,300 |
22 Apr 2021 | USD | 1.1 | 1.1 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 986,600 |
21 Apr 2021 | USD | 1.03 | 1.07 | 1.015 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,299,800 |
20 Apr 2021 | USD | 1.13 | 1.14 | 1.02 | 1.05 | 1.05 | -0.085 (-7.49%) | 1,704,500 |
19 Apr 2021 | USD | 1.16 | 1.18 | 1.1 | 1.135 | 1.135 | -0.045 (-3.81%) | 636,400 |
16 Apr 2021 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 1,046,600 |
15 Apr 2021 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 617,100 |
14 Apr 2021 | USD | 1.2 | 1.21 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,565,200 |
13 Apr 2021 | USD | 1.22 | 1.26 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 1,382,900 |
12 Apr 2021 | USD | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 726,600 |
9 Apr 2021 | USD | 1.26 | 1.3 | 1.21 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,121,000 |
8 Apr 2021 | USD | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 547,900 |
7 Apr 2021 | USD | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 494,000 |
6 Apr 2021 | USD | 1.32 | 1.35 | 1.23 | 1.28 | 1.28 | -0.04 (-3.03%) | 631,100 |
5 Apr 2021 | USD | 1.37 | 1.4 | 1.305 | 1.32 | 1.32 | -0.024 (-1.79%) | 1,015,100 |
1 Apr 2021 | USD | 1.3 | 1.4 | 1.23 | 1.344 | 1.344 | +0.114 (+9.27%) | 2,040,600 |
31 Mar 2021 | USD | 1.21 | 1.29 | 1.15 | 1.23 | 1.23 | +0.09 (+7.89%) | 2,856,700 |
30 Mar 2021 | USD | 1.22 | 1.26 | 1.12 | 1.14 | 1.14 | -0.1 (-8.06%) | 1,109,700 |
29 Mar 2021 | USD | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | +0.04 (+3.33%) | 602,900 |
26 Mar 2021 | USD | 1.18 | 1.32 | 1.15 | 1.2 | 1.2 | +0.055 (+4.80%) | 799,200 |
25 Mar 2021 | USD | 1.21 | 1.22 | 1.11 | 1.145 | 1.145 | -0.055 (-4.58%) | 1,427,700 |
24 Mar 2021 | USD | 1.21 | 1.26 | 1.2 | 1.2 | 1.2 | -0.015 (-1.23%) | 621,200 |
23 Mar 2021 | USD | 1.32 | 1.34 | 1.2 | 1.215 | 1.215 | -0.11 (-8.30%) | 1,019,900 |
22 Mar 2021 | USD | 1.41 | 1.41 | 1.3 | 1.325 | 1.325 | -0.065 (-4.68%) | 411,000 |
19 Mar 2021 | USD | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 267,800 |
18 Mar 2021 | USD | 1.4 | 1.41 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 392,500 |
17 Mar 2021 | USD | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 484,500 |
16 Mar 2021 | USD | 1.41 | 1.48 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 784,800 |
15 Mar 2021 | USD | 1.37 | 1.44 | 1.3 | 1.42 | 1.42 | +0.053 (+3.88%) | 875,100 |
12 Mar 2021 | USD | 1.29 | 1.38 | 1.25 | 1.367 | 1.367 | +0.107 (+8.49%) | 783,600 |