Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 0.9 | 0.92 | 0.86 | 0.92 | 0.92 | +0.02 (+2.22%) | 49,500 |
28 May 2021 | USD | 0.93 | 0.93 | 0.834 | 0.9 | 0.9 | +0.02 (+2.27%) | 58,900 |
27 May 2021 | USD | 0.9 | 0.929 | 0.87 | 0.88 | 0.88 | -0.049 (-5.27%) | 34,800 |
26 May 2021 | USD | 0.805 | 0.93 | 0.79 | 0.929 | 0.929 | +0.119 (+14.69%) | 202,700 |
25 May 2021 | USD | 0.76 | 0.849 | 0.76 | 0.81 | 0.81 | +0.01 (+1.25%) | 182,000 |
24 May 2021 | USD | 0.801 | 0.839 | 0.76 | 0.8 | 0.8 | -0.001 (-0.12%) | 55,100 |
21 May 2021 | USD | 0.85 | 0.85 | 0.76 | 0.801 | 0.801 | -0.014 (-1.72%) | 28,800 |
20 May 2021 | USD | 0.85 | 0.85 | 0.761 | 0.815 | 0.815 | -0.005 (-0.61%) | 48,000 |
19 May 2021 | USD | 0.83 | 0.832 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 48,100 |
18 May 2021 | USD | 0.749 | 0.839 | 0.74 | 0.825 | 0.825 | +0.095 (+13.01%) | 167,500 |
17 May 2021 | USD | 0.7 | 0.75 | 0.69 | 0.73 | 0.73 | +0.08 (+12.31%) | 185,900 |
14 May 2021 | USD | 0.585 | 0.65 | 0.585 | 0.65 | 0.65 | +0.065 (+11.11%) | 41,400 |
13 May 2021 | USD | 0.614 | 0.629 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 27,200 |
12 May 2021 | USD | 0.635 | 0.635 | 0.595 | 0.6 | 0.6 | -0.05 (-7.69%) | 28,600 |
11 May 2021 | USD | 0.63 | 0.69 | 0.6 | 0.65 | 0.65 | +0.02 (+3.17%) | 125,800 |
10 May 2021 | USD | 0.69 | 0.69 | 0.595 | 0.63 | 0.63 | -0.042 (-6.25%) | 53,400 |
7 May 2021 | USD | 0.65 | 0.69 | 0.617 | 0.672 | 0.672 | +0.036 (+5.66%) | 88,000 |
6 May 2021 | USD | 0.625 | 0.639 | 0.595 | 0.636 | 0.636 | +0.036 (+6%) | 24,700 |
5 May 2021 | USD | 0.553 | 0.6 | 0.544 | 0.6 | 0.6 | +0.011 (+1.87%) | 24,200 |
4 May 2021 | USD | 0.6 | 0.6 | 0.54 | 0.589 | 0.589 | -0.001 (-0.17%) | 48,200 |
3 May 2021 | USD | 0.57 | 0.59 | 0.54 | 0.59 | 0.59 | +0.045 (+8.26%) | 85,500 |
30 Apr 2021 | USD | 0.56 | 0.56 | 0.49 | 0.545 | 0.545 | +0.004 (+0.74%) | 30,500 |
29 Apr 2021 | USD | 0.53 | 0.541 | 0.53 | 0.541 | 0.541 | -0.002 (-0.37%) | 2,000 |
28 Apr 2021 | USD | 0.551 | 0.58 | 0.52 | 0.543 | 0.543 | -0.017 (-3.04%) | 50,500 |
27 Apr 2021 | USD | 0.59 | 0.6 | 0.538 | 0.56 | 0.56 | -0.045 (-7.44%) | 58,800 |
26 Apr 2021 | USD | 0.63 | 0.63 | 0.605 | 0.605 | 0.605 | -0.018 (-2.89%) | 22,600 |
23 Apr 2021 | USD | 0.635 | 0.67 | 0.59 | 0.623 | 0.623 | +0.023 (+3.83%) | 84,400 |
22 Apr 2021 | USD | 0.6 | 0.67 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 109,300 |
21 Apr 2021 | USD | 0.495 | 0.6 | 0.488 | 0.58 | 0.58 | +0.095 (+19.59%) | 150,800 |
20 Apr 2021 | USD | 0.4 | 0.5 | 0.4 | 0.485 | 0.485 | +0.055 (+12.79%) | 122,400 |