Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 1.49 | 1.728 | 1.422 | 1.496 | 0.2992 | -0.016 (-1.06%) | 2,838,000 |
10 May 2021 | USD | 1.676 | 1.678 | 1.482 | 1.512 | 0.3024 | -0.052 (-3.32%) | 490,500 |
7 May 2021 | USD | 1.654 | 1.748 | 1.55 | 1.564 | 0.3128 | -0.116 (-6.90%) | 856,000 |
6 May 2021 | USD | 1.778 | 1.778 | 1.66 | 1.68 | 0.336 | -0.098 (-5.51%) | 525,500 |
5 May 2021 | USD | 1.82 | 1.966 | 1.77 | 1.778 | 0.3556 | -0.04 (-2.20%) | 912,000 |
4 May 2021 | USD | 1.994 | 2 | 1.8 | 1.818 | 0.3636 | -0.17 (-8.55%) | 701,500 |
3 May 2021 | USD | 2.086 | 2.178 | 1.942 | 1.988 | 0.3976 | -0.112 (-5.33%) | 979,500 |
30 Apr 2021 | USD | 2.036 | 2.44 | 2.02 | 2.1 | 0.42 | +0.024 (+1.16%) | 3,834,500 |
29 Apr 2021 | USD | 2.152 | 2.192 | 2.044 | 2.076 | 0.4152 | -0.046 (-2.17%) | 493,000 |
28 Apr 2021 | USD | 2.13 | 2.198 | 2.118 | 2.122 | 0.4244 | -0.022 (-1.03%) | 717,500 |
27 Apr 2021 | USD | 2.2 | 2.332 | 2.104 | 2.144 | 0.4288 | -0.188 (-8.06%) | 1,240,000 |
26 Apr 2021 | USD | 1.986 | 2.5 | 1.978 | 2.332 | 0.4664 | +0.354 (+17.90%) | 2,352,000 |
23 Apr 2021 | USD | 2.02 | 2.08 | 1.952 | 1.978 | 0.3956 | -0.04 (-1.98%) | 987,500 |
22 Apr 2021 | USD | 1.93 | 2.092 | 1.902 | 2.018 | 0.4036 | +0.142 (+7.57%) | 2,310,500 |
21 Apr 2021 | USD | 2.002 | 2.016 | 1.86 | 1.876 | 0.3752 | -0.16 (-7.86%) | 1,061,500 |
20 Apr 2021 | USD | 2.136 | 2.164 | 2.034 | 2.036 | 0.4072 | -0.164 (-7.45%) | 1,889,000 |
19 Apr 2021 | USD | 2.2 | 2.238 | 2.07 | 2.2 | 0.44 | +0.022 (+1.01%) | 1,557,000 |
16 Apr 2021 | USD | 2.2 | 2.298 | 2.138 | 2.178 | 0.4356 | -0.062 (-2.77%) | 2,774,000 |
15 Apr 2021 | USD | 2.26 | 2.322 | 2.1 | 2.24 | 0.448 | +0.002 (+0.09%) | 4,149,500 |
14 Apr 2021 | USD | 2.11 | 2.356 | 2.11 | 2.238 | 0.4476 | +0.154 (+7.39%) | 7,796,000 |
13 Apr 2021 | USD | 2.1 | 2.4 | 2.04 | 2.084 | 0.4168 | -0.084 (-3.87%) | 5,387,000 |
12 Apr 2021 | USD | 1.854 | 2.8 | 1.812 | 2.168 | 0.4336 | +0.15 (+7.43%) | 39,600,500 |
9 Apr 2021 | USD | 2.17 | 2.232 | 2 | 2.018 | 0.4036 | -0.31 (-13.32%) | 3,709,000 |
8 Apr 2021 | USD | 2.29 | 2.378 | 2.068 | 2.328 | 0.4656 | -0.192 (-7.62%) | 10,410,500 |
7 Apr 2021 | USD | 2.77 | 3 | 2.1 | 2.52 | 0.504 | -0.08 (-3.08%) | 41,087,500 |
6 Apr 2021 | USD | 2.7 | 3.2 | 2.268 | 2.6 | 0.52 | +0.306 (+13.34%) | 151,672,500 |
5 Apr 2021 | USD | 1.88 | 3.45 | 1.856 | 2.294 | 0.4588 | +0.354 (+18.25%) | 235,768,000 |
1 Apr 2021 | USD | 0.84 | 3.162 | 0.824 | 1.94 | 0.388 | +1.23 (+173.24%) | 743,680,500 |
31 Mar 2021 | USD | 0.786 | 0.94 | 0.71 | 0.71 | 0.142 | -0.03 (-4.05%) | 3,297,500 |
30 Mar 2021 | USD | 0.55 | 0.98 | 0.55 | 0.74 | 0.148 | -0.642 (-46.45%) | 6,620,500 |