Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | USD | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 53,100 |
20 May 2021 | USD | 1.32 | 1.43 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 38,700 |
19 May 2021 | USD | 1.29 | 1.331 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 22,200 |
18 May 2021 | USD | 1.3 | 1.35 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 37,400 |
17 May 2021 | USD | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 70,500 |
14 May 2021 | USD | 1.37 | 1.37 | 1.23 | 1.33 | 1.33 | +0.05 (+3.91%) | 94,300 |
13 May 2021 | USD | 1.17 | 1.3 | 1.17 | 1.28 | 1.28 | +0.03 (+2.40%) | 141,900 |
12 May 2021 | USD | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | -0.08 (-6.02%) | 146,300 |
11 May 2021 | USD | 1.25 | 1.35 | 1.2 | 1.33 | 1.33 | +0.02 (+1.53%) | 144,400 |
10 May 2021 | USD | 1.33 | 1.44 | 1.27 | 1.31 | 1.31 | -0.08 (-5.76%) | 709,700 |
7 May 2021 | USD | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 84,300 |
6 May 2021 | USD | 1.27 | 1.44 | 1.27 | 1.36 | 1.36 | +0.04 (+3.03%) | 120,100 |
5 May 2021 | USD | 1.3 | 1.37 | 1.24 | 1.32 | 1.32 | +0.02 (+1.54%) | 73,200 |
4 May 2021 | USD | 1.25 | 1.33 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 110,900 |
3 May 2021 | USD | 1.22 | 1.348 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 192,100 |
30 Apr 2021 | USD | 1.3 | 1.37 | 1.21 | 1.27 | 1.27 | -0.05 (-3.79%) | 105,200 |
29 Apr 2021 | USD | 1.36 | 1.4 | 1.3 | 1.32 | 1.32 | -0.09 (-6.38%) | 124,500 |
28 Apr 2021 | USD | 1.33 | 1.47 | 1.33 | 1.41 | 1.41 | +0.03 (+2.17%) | 32,200 |
27 Apr 2021 | USD | 1.35 | 1.59 | 1.33 | 1.38 | 1.38 | +0.06 (+4.55%) | 107,000 |
26 Apr 2021 | USD | 1.5 | 1.5 | 1.31 | 1.32 | 1.32 | -0.09 (-6.38%) | 129,900 |
23 Apr 2021 | USD | 1.41 | 1.55 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 56,900 |
22 Apr 2021 | USD | 1.42 | 1.55 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 59,200 |
21 Apr 2021 | USD | 1.41 | 1.58 | 1.3 | 1.41 | 1.41 | -0.06 (-4.08%) | 147,200 |
20 Apr 2021 | USD | 1.5 | 1.6 | 1.32 | 1.47 | 1.47 | -0.13 (-8.13%) | 366,200 |
19 Apr 2021 | USD | 1.69 | 1.692 | 1.55 | 1.6 | 1.6 | -0.03 (-1.84%) | 187,000 |
16 Apr 2021 | USD | 1.65 | 1.8 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 89,700 |
15 Apr 2021 | USD | 1.65 | 1.85 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 181,500 |
14 Apr 2021 | USD | 1.55 | 1.71 | 1.55 | 1.63 | 1.63 | +0.01 (+0.62%) | 239,900 |
13 Apr 2021 | USD | 1.74 | 1.74 | 1.55 | 1.62 | 1.62 | +0.03 (+1.89%) | 222,600 |
12 Apr 2021 | USD | 1.61 | 1.679 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 152,500 |