Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | USD | 1.66 | 1.74 | 1.61 | 1.72 | 1.72 | 0.0 (0.0%) | 101,776 |
24 May 2021 | USD | 1.7 | 1.75 | 1.65 | 1.72 | 1.72 | +0.06 (+3.61%) | 82,167 |
21 May 2021 | USD | 1.62 | 1.7 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 43,217 |
20 May 2021 | USD | 1.7199 | 1.7199 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 105,709 |
19 May 2021 | USD | 1.6799 | 1.7 | 1.6 | 1.65 | 1.65 | -0.06 (-3.51%) | 80,245 |
18 May 2021 | USD | 1.62 | 1.76 | 1.55 | 1.71 | 1.71 | +0.089 (+5.52%) | 129,123 |
17 May 2021 | USD | 1.66 | 1.68 | 1.57 | 1.6205 | 1.6205 | -0.019 (-1.19%) | 139,470 |
14 May 2021 | USD | 1.6 | 1.65 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 135,499 |
13 May 2021 | USD | 1.7 | 1.75 | 1.52 | 1.6 | 1.6 | -0.16 (-9.09%) | 234,064 |
12 May 2021 | USD | 1.69 | 1.82 | 1.69 | 1.76 | 1.76 | -0.07 (-3.83%) | 130,422 |
11 May 2021 | USD | 1.85 | 1.85 | 1.65 | 1.83 | 1.83 | -0.06 (-3.17%) | 207,454 |
10 May 2021 | USD | 1.9501 | 2.1 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 83,572 |
7 May 2021 | USD | 1.9 | 2.1 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 61,314 |
6 May 2021 | USD | 1.98 | 2.08 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 96,945 |
5 May 2021 | USD | 2.06 | 2.1 | 1.96 | 1.96 | 1.96 | -0.13 (-6.22%) | 117,421 |
4 May 2021 | USD | 2.16 | 2.16 | 2.0307 | 2.09 | 2.09 | -0.07 (-3.24%) | 86,514 |
3 May 2021 | USD | 2.05 | 2.16 | 2.03 | 2.16 | 2.16 | +0.11 (+5.37%) | 104,525 |
30 Apr 2021 | USD | 2 | 2.12 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 85,853 |
29 Apr 2021 | USD | 2.05 | 2.1 | 1.9902 | 2.02 | 2.02 | -0.03 (-1.46%) | 48,640 |
28 Apr 2021 | USD | 2.04 | 2.09 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 79,568 |
27 Apr 2021 | USD | 1.94 | 2.04 | 1.94 | 1.99 | 1.99 | -0.06 (-2.93%) | 86,038 |
26 Apr 2021 | USD | 2 | 2.09 | 1.95 | 2.05 | 2.05 | -0.02 (-0.97%) | 142,461 |
23 Apr 2021 | USD | 2 | 2.15 | 1.9 | 2.07 | 2.07 | +0.08 (+4.02%) | 109,593 |
22 Apr 2021 | USD | 1.9601 | 2.2 | 1.955 | 1.99 | 1.99 | -0.04 (-1.97%) | 106,563 |
21 Apr 2021 | USD | 1.82 | 2.08 | 1.82 | 2.03 | 2.03 | +0.12 (+6.28%) | 166,709 |
20 Apr 2021 | USD | 2.2 | 2.2 | 1.8505 | 1.91 | 1.91 | -0.2 (-9.48%) | 272,030 |
19 Apr 2021 | USD | 2.18 | 2.3 | 2.07 | 2.1101 | 2.1101 | -0.19 (-8.26%) | 398,121 |
16 Apr 2021 | USD | 2.3 | 2.38 | 2.2 | 2.3 | 2.3 | -0.07 (-2.95%) | 192,594 |
15 Apr 2021 | USD | 2.4499 | 2.45 | 2.3 | 2.37 | 2.37 | -0.05 (-2.07%) | 142,239 |
14 Apr 2021 | USD | 2.6 | 2.6 | 2.4 | 2.42 | 2.42 | -0.11 (-4.35%) | 96,048 |