Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2021 | USD | 1.48 | 1.54 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 919,200 |
11 May 2021 | USD | 1.43 | 1.545 | 1.4 | 1.53 | 1.53 | 0.0 (0.0%) | 1,219,800 |
10 May 2021 | USD | 1.6 | 1.6 | 1.5 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,534,300 |
7 May 2021 | USD | 1.59 | 1.63 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,369,000 |
6 May 2021 | USD | 1.63 | 1.66 | 1.55 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,540,800 |
5 May 2021 | USD | 1.67 | 1.67 | 1.6 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,148,800 |
4 May 2021 | USD | 1.66 | 1.69 | 1.56 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,993,800 |
3 May 2021 | USD | 1.68 | 1.76 | 1.632 | 1.69 | 1.69 | +0.04 (+2.42%) | 2,778,300 |
30 Apr 2021 | USD | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 1,574,400 |
29 Apr 2021 | USD | 1.69 | 1.71 | 1.58 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,160,300 |
28 Apr 2021 | USD | 1.7 | 1.72 | 1.65 | 1.68 | 1.68 | -0.06 (-3.45%) | 2,161,400 |
27 Apr 2021 | USD | 1.85 | 1.86 | 1.7 | 1.74 | 1.74 | -0.12 (-6.45%) | 3,577,500 |
26 Apr 2021 | USD | 1.84 | 1.89 | 1.75 | 1.86 | 1.86 | +0.21 (+12.73%) | 11,589,400 |
23 Apr 2021 | USD | 1.66 | 1.7 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,338,200 |
22 Apr 2021 | USD | 1.68 | 1.745 | 1.605 | 1.62 | 1.62 | -0.08 (-4.71%) | 2,483,300 |
21 Apr 2021 | USD | 1.45 | 1.7 | 1.45 | 1.7 | 1.7 | +0.23 (+15.65%) | 3,199,300 |
20 Apr 2021 | USD | 1.57 | 1.61 | 1.44 | 1.47 | 1.47 | -0.13 (-8.13%) | 2,852,000 |
19 Apr 2021 | USD | 1.56 | 1.6 | 1.45 | 1.6 | 1.6 | 0.0 (0.0%) | 3,468,800 |
16 Apr 2021 | USD | 1.63 | 1.63 | 1.541 | 1.6 | 1.6 | 0.0 (0.0%) | 1,513,800 |
15 Apr 2021 | USD | 1.8 | 1.81 | 1.57 | 1.6 | 1.6 | -0.17 (-9.60%) | 4,223,900 |
14 Apr 2021 | USD | 1.77 | 1.82 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,914,200 |
13 Apr 2021 | USD | 1.788 | 1.8 | 1.675 | 1.75 | 1.75 | -0.04 (-2.23%) | 3,130,800 |
12 Apr 2021 | USD | 1.94 | 1.96 | 1.78 | 1.79 | 1.79 | -0.15 (-7.73%) | 2,434,700 |
9 Apr 2021 | USD | 1.85 | 1.94 | 1.805 | 1.94 | 1.94 | +0.08 (+4.30%) | 1,690,200 |
8 Apr 2021 | USD | 1.86 | 1.92 | 1.82 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,717,200 |
7 Apr 2021 | USD | 1.94 | 1.951 | 1.81 | 1.81 | 1.81 | -0.13 (-6.70%) | 2,680,400 |
6 Apr 2021 | USD | 2.04 | 2.05 | 1.94 | 1.94 | 1.94 | -0.09 (-4.43%) | 2,261,600 |
5 Apr 2021 | USD | 2.06 | 2.08 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 1,735,700 |
1 Apr 2021 | USD | 2.1 | 2.11 | 2.01 | 2.07 | 2.07 | 0.0 (0.0%) | 1,980,700 |
31 Mar 2021 | USD | 2.05 | 2.14 | 1.98 | 2.07 | 2.07 | -0.01 (-0.48%) | 4,024,100 |