Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | USD | 1.87 | 1.87 | 1.72 | 1.75 | 1.75 | -0.13 (-6.91%) | 126,300 |
7 May 2021 | USD | 1.69 | 2.04 | 1.66 | 1.88 | 1.88 | +0.21 (+12.57%) | 153,600 |
6 May 2021 | USD | 1.74 | 1.78 | 1.633 | 1.67 | 1.67 | -0.09 (-5.11%) | 10,500 |
5 May 2021 | USD | 1.82 | 1.87 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 14,600 |
4 May 2021 | USD | 1.82 | 1.881 | 1.76 | 1.81 | 1.81 | -0.04 (-2.16%) | 10,700 |
3 May 2021 | USD | 1.86 | 1.86 | 1.75 | 1.85 | 1.85 | +0.04 (+2.21%) | 11,300 |
30 Apr 2021 | USD | 1.841 | 1.841 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 11,700 |
29 Apr 2021 | USD | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 26,900 |
28 Apr 2021 | USD | 1.845 | 1.87 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 6,700 |
27 Apr 2021 | USD | 1.87 | 1.89 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 8,100 |
26 Apr 2021 | USD | 1.815 | 1.877 | 1.75 | 1.87 | 1.87 | +0.04 (+2.19%) | 40,400 |
23 Apr 2021 | USD | 1.757 | 1.88 | 1.75 | 1.83 | 1.83 | +0.02 (+1.10%) | 37,300 |
22 Apr 2021 | USD | 1.69 | 1.831 | 1.68 | 1.81 | 1.81 | +0.15 (+9.04%) | 50,100 |
21 Apr 2021 | USD | 1.595 | 1.74 | 1.595 | 1.66 | 1.66 | +0.06 (+3.75%) | 42,300 |
20 Apr 2021 | USD | 1.7 | 1.7 | 1.6 | 1.6 | 1.6 | -0.12 (-6.98%) | 35,800 |
19 Apr 2021 | USD | 1.75 | 1.79 | 1.64 | 1.72 | 1.72 | -0.01 (-0.58%) | 26,500 |
16 Apr 2021 | USD | 1.75 | 1.758 | 1.61 | 1.73 | 1.73 | -0.04 (-2.26%) | 89,900 |
15 Apr 2021 | USD | 1.804 | 1.894 | 1.71 | 1.77 | 1.77 | -0.08 (-4.32%) | 55,800 |
14 Apr 2021 | USD | 1.86 | 1.94 | 1.828 | 1.85 | 1.85 | -0.01 (-0.54%) | 5,900 |
13 Apr 2021 | USD | 1.88 | 1.88 | 1.78 | 1.86 | 1.86 | +0.01 (+0.54%) | 36,800 |
12 Apr 2021 | USD | 2.15 | 2.15 | 1.85 | 1.85 | 1.85 | -0.19 (-9.31%) | 48,800 |
9 Apr 2021 | USD | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 55,900 |
8 Apr 2021 | USD | 2.09 | 2.14 | 2.04 | 2.08 | 2.08 | -0.01 (-0.48%) | 47,600 |
7 Apr 2021 | USD | 2.163 | 2.163 | 2.055 | 2.09 | 2.09 | +0.05 (+2.45%) | 88,800 |
6 Apr 2021 | USD | 2.1 | 2.117 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 65,500 |
5 Apr 2021 | USD | 2.11 | 2.185 | 2.06 | 2.07 | 2.07 | -0.045 (-2.13%) | 50,000 |
1 Apr 2021 | USD | 2.12 | 2.15 | 2.079 | 2.115 | 2.115 | -0.015 (-0.70%) | 13,100 |
31 Mar 2021 | USD | 2.07 | 2.22 | 2.03 | 2.13 | 2.13 | +0.06 (+2.90%) | 158,600 |
30 Mar 2021 | USD | 2.13 | 2.17 | 2 | 2.07 | 2.07 | -0.03 (-1.43%) | 92,800 |
29 Mar 2021 | USD | 2.15 | 2.18 | 2.009 | 2.1 | 2.1 | -0.04 (-1.87%) | 115,900 |