Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 1.76 | 1.78 | 1.53 | 1.53 | 18.36 | -0.2 (-11.56%) | 228,800 |
26 May 2021 | USD | 1.64 | 1.78 | 1.61 | 1.73 | 20.76 | +0.13 (+8.13%) | 124,600 |
25 May 2021 | USD | 1.68 | 1.68 | 1.58 | 1.6 | 19.2 | -0.04 (-2.44%) | 23,000 |
24 May 2021 | USD | 1.6 | 1.67 | 1.57 | 1.64 | 19.68 | +0.08 (+5.13%) | 101,400 |
21 May 2021 | USD | 1.65 | 1.67 | 1.56 | 1.56 | 18.72 | -0.09 (-5.45%) | 53,800 |
20 May 2021 | USD | 1.59 | 1.74 | 1.54 | 1.65 | 19.8 | +0.09 (+5.77%) | 224,300 |
19 May 2021 | USD | 1.52 | 1.6 | 1.52 | 1.56 | 18.72 | -0.02 (-1.27%) | 61,700 |
18 May 2021 | USD | 1.53 | 1.6 | 1.53 | 1.58 | 18.96 | +0.044 (+2.86%) | 68,400 |
17 May 2021 | USD | 1.52 | 1.55 | 1.5 | 1.536 | 18.432 | +0.026 (+1.72%) | 142,300 |
14 May 2021 | USD | 1.42 | 1.54 | 1.42 | 1.51 | 18.12 | +0.09 (+6.34%) | 110,300 |
13 May 2021 | USD | 1.5 | 1.551 | 1.4 | 1.42 | 17.04 | -0.08 (-5.33%) | 185,500 |
12 May 2021 | USD | 1.55 | 1.63 | 1.5 | 1.5 | 18 | -0.05 (-3.23%) | 130,000 |
11 May 2021 | USD | 1.48 | 1.585 | 1.48 | 1.55 | 18.6 | -0.02 (-1.27%) | 83,400 |
10 May 2021 | USD | 1.56 | 1.59 | 1.49 | 1.57 | 18.84 | 0.0 (0.0%) | 103,900 |
7 May 2021 | USD | 1.5 | 1.62 | 1.5 | 1.57 | 18.84 | +0.07 (+4.67%) | 165,900 |
6 May 2021 | USD | 1.56 | 1.6 | 1.465 | 1.5 | 18 | -0.06 (-3.85%) | 318,500 |
5 May 2021 | USD | 1.53 | 1.65 | 1.53 | 1.56 | 18.72 | +0.01 (+0.65%) | 137,200 |
4 May 2021 | USD | 1.59 | 1.59 | 1.5 | 1.55 | 18.6 | -0.02 (-1.27%) | 152,000 |
3 May 2021 | USD | 1.55 | 1.61 | 1.53 | 1.57 | 18.84 | -0.02 (-1.26%) | 108,700 |
30 Apr 2021 | USD | 1.64 | 1.69 | 1.57 | 1.59 | 19.08 | -0.07 (-4.22%) | 239,400 |
29 Apr 2021 | USD | 1.8 | 1.8 | 1.63 | 1.66 | 19.92 | -0.07 (-4.05%) | 150,900 |
28 Apr 2021 | USD | 1.73 | 1.82 | 1.65 | 1.73 | 20.76 | +0.03 (+1.76%) | 156,300 |
27 Apr 2021 | USD | 1.7 | 1.75 | 1.68 | 1.7 | 20.4 | -0.03 (-1.73%) | 45,400 |
26 Apr 2021 | USD | 1.69 | 1.76 | 1.62 | 1.73 | 20.76 | +0.06 (+3.59%) | 73,800 |
23 Apr 2021 | USD | 1.65 | 1.688 | 1.605 | 1.67 | 20.04 | +0.02 (+1.21%) | 49,900 |
22 Apr 2021 | USD | 1.6 | 1.75 | 1.6 | 1.65 | 19.8 | +0.07 (+4.43%) | 167,100 |
21 Apr 2021 | USD | 1.58 | 1.6 | 1.51 | 1.58 | 18.96 | +0.05 (+3.27%) | 121,700 |
20 Apr 2021 | USD | 1.54 | 1.63 | 1.52 | 1.53 | 18.36 | -0.09 (-5.56%) | 163,100 |
19 Apr 2021 | USD | 1.62 | 1.67 | 1.57 | 1.62 | 19.44 | +0.01 (+0.62%) | 204,500 |
16 Apr 2021 | USD | 1.68 | 1.69 | 1.59 | 1.61 | 19.32 | -0.09 (-5.29%) | 245,600 |