Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.11 | 1.2 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 988,800 |
2 Jun 2021 | USD | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 798,800 |
1 Jun 2021 | USD | 1.1 | 1.12 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 990,400 |
28 May 2021 | USD | 1.12 | 1.12 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,376,300 |
27 May 2021 | USD | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | -0.004 (-0.36%) | 1,422,400 |
26 May 2021 | USD | 1.03 | 1.17 | 1.03 | 1.124 | 1.124 | +0.094 (+9.13%) | 3,111,300 |
25 May 2021 | USD | 1.01 | 1.05 | 0.986 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,336,500 |
24 May 2021 | USD | 0.965 | 1.12 | 0.962 | 1.05 | 1.05 | +0.105 (+11.11%) | 4,804,100 |
21 May 2021 | USD | 0.9 | 0.95 | 0.889 | 0.945 | 0.945 | +0.059 (+6.66%) | 1,554,400 |
20 May 2021 | USD | 0.84 | 0.886 | 0.82 | 0.886 | 0.886 | +0.046 (+5.48%) | 938,200 |
19 May 2021 | USD | 0.824 | 0.86 | 0.785 | 0.84 | 0.84 | +0.01 (+1.20%) | 791,700 |
18 May 2021 | USD | 0.84 | 0.87 | 0.795 | 0.83 | 0.83 | -0.022 (-2.58%) | 1,425,800 |
17 May 2021 | USD | 0.82 | 0.87 | 0.8 | 0.852 | 0.852 | +0.028 (+3.40%) | 1,706,800 |
14 May 2021 | USD | 0.769 | 0.827 | 0.761 | 0.824 | 0.824 | +0.055 (+7.15%) | 816,500 |
13 May 2021 | USD | 0.75 | 0.78 | 0.745 | 0.769 | 0.769 | +0.019 (+2.53%) | 696,500 |
12 May 2021 | USD | 0.772 | 0.8 | 0.75 | 0.75 | 0.75 | -0.026 (-3.35%) | 622,300 |
11 May 2021 | USD | 0.751 | 0.781 | 0.74 | 0.776 | 0.776 | +0.021 (+2.78%) | 844,300 |
10 May 2021 | USD | 0.77 | 0.77 | 0.735 | 0.755 | 0.755 | 0.0 (0.0%) | 692,300 |
7 May 2021 | USD | 0.75 | 0.778 | 0.718 | 0.755 | 0.755 | +0.005 (+0.67%) | 605,400 |
6 May 2021 | USD | 0.77 | 0.785 | 0.74 | 0.75 | 0.75 | -0.028 (-3.60%) | 524,400 |
5 May 2021 | USD | 0.8 | 0.8 | 0.75 | 0.778 | 0.778 | +0.014 (+1.83%) | 655,600 |
4 May 2021 | USD | 0.8 | 0.83 | 0.75 | 0.764 | 0.764 | -0.036 (-4.50%) | 822,200 |
3 May 2021 | USD | 0.77 | 0.8 | 0.73 | 0.8 | 0.8 | +0.059 (+7.96%) | 1,241,400 |
30 Apr 2021 | USD | 0.75 | 0.75 | 0.721 | 0.741 | 0.741 | +0.001 (+0.14%) | 735,500 |
29 Apr 2021 | USD | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | +0.003 (+0.41%) | 666,900 |
28 Apr 2021 | USD | 0.7 | 0.77 | 0.7 | 0.737 | 0.737 | +0.022 (+3.08%) | 1,058,200 |
27 Apr 2021 | USD | 0.769 | 0.77 | 0.701 | 0.715 | 0.715 | -0.01 (-1.38%) | 516,700 |
26 Apr 2021 | USD | 0.68 | 0.73 | 0.615 | 0.725 | 0.725 | +0.053 (+7.89%) | 1,061,700 |
23 Apr 2021 | USD | 0.64 | 0.68 | 0.64 | 0.672 | 0.672 | +0.002 (+0.30%) | 274,900 |
22 Apr 2021 | USD | 0.7 | 0.7 | 0.642 | 0.67 | 0.67 | +0.01 (+1.52%) | 453,800 |