Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2021 | USD | 0.92 | 0.964 | 0.92 | 0.945 | 14.175 | +0.01 (+1.07%) | 409,600 |
27 Apr 2021 | USD | 0.98 | 0.99 | 0.921 | 0.935 | 14.025 | -0.025 (-2.60%) | 842,500 |
26 Apr 2021 | USD | 0.89 | 0.977 | 0.89 | 0.96 | 14.4 | +0.07 (+7.87%) | 539,500 |
23 Apr 2021 | USD | 0.85 | 0.9 | 0.848 | 0.89 | 13.35 | +0.025 (+2.89%) | 726,700 |
22 Apr 2021 | USD | 0.88 | 0.91 | 0.84 | 0.865 | 12.975 | -0.007 (-0.80%) | 1,038,400 |
21 Apr 2021 | USD | 0.81 | 0.9 | 0.8 | 0.872 | 13.08 | +0.051 (+6.21%) | 830,000 |
20 Apr 2021 | USD | 0.804 | 0.859 | 0.796 | 0.821 | 12.315 | +0.005 (+0.61%) | 1,189,000 |
19 Apr 2021 | USD | 0.824 | 0.862 | 0.805 | 0.816 | 12.24 | -0.046 (-5.34%) | 781,500 |
16 Apr 2021 | USD | 0.885 | 0.89 | 0.82 | 0.862 | 12.93 | -0.016 (-1.82%) | 1,428,500 |
15 Apr 2021 | USD | 0.954 | 0.954 | 0.87 | 0.878 | 13.17 | -0.063 (-6.70%) | 2,050,200 |
14 Apr 2021 | USD | 0.97 | 0.97 | 0.93 | 0.941 | 14.115 | -0.039 (-3.98%) | 817,900 |
13 Apr 2021 | USD | 1 | 1.01 | 0.911 | 0.98 | 14.7 | -0.03 (-2.97%) | 1,767,700 |
12 Apr 2021 | USD | 1.01 | 1.03 | 1 | 1.01 | 15.15 | -0.02 (-1.94%) | 1,175,400 |
9 Apr 2021 | USD | 1.04 | 1.06 | 1.02 | 1.03 | 15.45 | -0.02 (-1.90%) | 884,000 |
8 Apr 2021 | USD | 1.02 | 1.08 | 1.01 | 1.05 | 15.75 | +0.01 (+0.96%) | 1,000,900 |
7 Apr 2021 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 15.6 | -0.03 (-2.80%) | 1,266,500 |
6 Apr 2021 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 16.05 | 0.0 (0.0%) | 1,402,500 |
5 Apr 2021 | USD | 1.08 | 1.09 | 1.05 | 1.07 | 16.05 | -0.01 (-0.93%) | 943,200 |
1 Apr 2021 | USD | 1.13 | 1.179 | 1.07 | 1.08 | 16.2 | 0.0 (0.0%) | 3,407,900 |
31 Mar 2021 | USD | 1.05 | 1.09 | 1.04 | 1.08 | 16.2 | +0.01 (+0.93%) | 1,112,800 |
30 Mar 2021 | USD | 1.03 | 1.11 | 1.01 | 1.07 | 16.05 | +0.04 (+3.88%) | 1,816,000 |
29 Mar 2021 | USD | 1.11 | 1.12 | 1.03 | 1.03 | 15.45 | -0.13 (-11.21%) | 2,335,700 |
26 Mar 2021 | USD | 1.25 | 1.29 | 1.1 | 1.16 | 17.4 | +0.11 (+10.48%) | 15,834,200 |
25 Mar 2021 | USD | 1.08 | 1.09 | 0.98 | 1.05 | 15.75 | +0.01 (+0.96%) | 5,201,700 |
24 Mar 2021 | USD | 1.14 | 1.15 | 1 | 1.04 | 15.6 | -0.09 (-7.96%) | 3,882,200 |
23 Mar 2021 | USD | 1.22 | 1.23 | 1.11 | 1.13 | 16.95 | -0.08 (-6.61%) | 1,422,600 |
22 Mar 2021 | USD | 1.27 | 1.29 | 1.2 | 1.21 | 18.15 | -0.04 (-3.20%) | 1,603,900 |
19 Mar 2021 | USD | 1.26 | 1.273 | 1.2 | 1.25 | 18.75 | -0.01 (-0.79%) | 1,209,300 |
18 Mar 2021 | USD | 1.29 | 1.32 | 1.25 | 1.26 | 18.9 | -0.06 (-4.55%) | 1,473,700 |
17 Mar 2021 | USD | 1.28 | 1.335 | 1.23 | 1.32 | 19.8 | -0.01 (-0.75%) | 2,043,100 |