Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | USD | 1.01 | 1.05 | 0.8 | 0.985 | 0.985 | -0.075 (-7.08%) | 128,800 |
8 Jun 2021 | USD | 1.16 | 1.17 | 1 | 1.06 | 1.06 | -0.044 (-3.99%) | 248,200 |
7 Jun 2021 | USD | 1.085 | 1.19 | 1.05 | 1.104 | 1.104 | +0.034 (+3.18%) | 132,100 |
4 Jun 2021 | USD | 1.1 | 1.39 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 118,900 |
3 Jun 2021 | USD | 1.05 | 1.47 | 0.95 | 1.05 | 1.05 | +0.115 (+12.30%) | 365,100 |
2 Jun 2021 | USD | 1.07 | 1.5 | 0.811 | 0.935 | 0.935 | +0.045 (+5.06%) | 269,800 |
1 Jun 2021 | USD | 0.939 | 0.939 | 0.81 | 0.89 | 0.89 | +0.065 (+7.88%) | 105,800 |
28 May 2021 | USD | 0.85 | 0.87 | 0.81 | 0.825 | 0.825 | -0.005 (-0.60%) | 159,900 |
27 May 2021 | USD | 0.85 | 0.85 | 0.759 | 0.83 | 0.83 | +0.071 (+9.35%) | 78,400 |
26 May 2021 | USD | 0.68 | 0.85 | 0.68 | 0.759 | 0.759 | +0.089 (+13.28%) | 174,700 |
25 May 2021 | USD | 0.68 | 0.7 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 16,000 |
24 May 2021 | USD | 0.66 | 0.695 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 5,900 |
21 May 2021 | USD | 0.71 | 0.72 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 9,900 |
20 May 2021 | USD | 0.64 | 0.7 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 9,000 |
19 May 2021 | USD | 0.561 | 0.66 | 0.561 | 0.64 | 0.64 | -0.02 (-3.03%) | 12,900 |
18 May 2021 | USD | 0.7 | 0.73 | 0.66 | 0.66 | 0.66 | -0.055 (-7.69%) | 20,800 |
17 May 2021 | USD | 0.561 | 0.774 | 0.561 | 0.715 | 0.715 | +0.025 (+3.62%) | 20,500 |
14 May 2021 | USD | 0.759 | 0.779 | 0.65 | 0.69 | 0.69 | -0.049 (-6.63%) | 27,500 |
13 May 2021 | USD | 0.703 | 0.777 | 0.68 | 0.739 | 0.739 | -0.001 (-0.14%) | 31,800 |
12 May 2021 | USD | 0.72 | 0.83 | 0.685 | 0.74 | 0.74 | +0.02 (+2.78%) | 58,500 |
11 May 2021 | USD | 0.79 | 0.79 | 0.68 | 0.72 | 0.72 | -0.02 (-2.70%) | 9,900 |
10 May 2021 | USD | 0.79 | 0.79 | 0.68 | 0.74 | 0.74 | +0.005 (+0.68%) | 66,000 |
7 May 2021 | USD | 0.7 | 0.801 | 0.7 | 0.735 | 0.735 | -0.046 (-5.89%) | 41,300 |
6 May 2021 | USD | 0.83 | 0.83 | 0.712 | 0.781 | 0.781 | -0.019 (-2.37%) | 39,200 |
5 May 2021 | USD | 0.87 | 0.87 | 0.783 | 0.8 | 0.8 | +0.005 (+0.63%) | 105,400 |
4 May 2021 | USD | 1.19 | 1.19 | 0.6 | 0.795 | 0.795 | -0.215 (-21.29%) | 174,500 |
3 May 2021 | USD | 1.24 | 1.24 | 0.978 | 1.01 | 1.01 | -0.18 (-15.13%) | 96,200 |
30 Apr 2021 | USD | 1.23 | 1.34 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 30,100 |
29 Apr 2021 | USD | 1.24 | 1.4 | 1.142 | 1.21 | 1.21 | -0.02 (-1.63%) | 114,100 |
28 Apr 2021 | USD | 1.2 | 1.235 | 1.19 | 1.23 | 1.23 | +0.05 (+4.24%) | 52,200 |